412.85
-2.85(-0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 415 | 412.85 | 413.75 | 417.7 | 410.5 | 401,793 |
| December 23, 2025 | 408 | 415.7 | 415.7 | 419 | 403.7 | 392,737 |
| December 22, 2025 | 385.8 | 404.1 | 404.1 | 416.4 | 383.05 | 1.96M |
| December 19, 2025 | 373.65 | 379.9 | 379.9 | 381.4 | 372.5 | 108,909 |
| December 18, 2025 | 376.75 | 372.35 | 372.35 | 379.9 | 370 | 102,428 |
| December 17, 2025 | 377.95 | 376.05 | 376.05 | 379.5 | 373.7 | 91,469 |
| December 16, 2025 | 383.7 | 376.85 | 376.85 | 384.2 | 375 | 122,427 |
| December 15, 2025 | 387.35 | 381.85 | 381.85 | 388.65 | 380.1 | 158,638 |
| December 12, 2025 | 389.5 | 385.8 | 385.8 | 390.9 | 383.55 | 114,754 |
| December 11, 2025 | 382 | 388.8 | 388.8 | 393 | 381.6 | 198,069 |
| December 10, 2025 | 382.8 | 383.4 | 383.4 | 391 | 381.1 | 227,877 |
| December 09, 2025 | 376 | 382.8 | 382.8 | 385.25 | 372.5 | 124,168 |
| December 08, 2025 | 385.05 | 376.55 | 376.55 | 389 | 374.3 | 120,839 |
| December 05, 2025 | 386.9 | 383.1 | 383.1 | 395.95 | 381.3 | 217,571 |
| December 04, 2025 | 390.5 | 385.55 | 385.55 | 393.6 | 384.15 | 84,285 |
| December 03, 2025 | 400 | 391.4 | 391.4 | 400 | 390 | 117,306 |
| December 02, 2025 | 394.85 | 398.4 | 398.4 | 404 | 393 | 107,490 |
| December 01, 2025 | 405.5 | 398.45 | 398.45 | 406.75 | 394.1 | 60,431 |
| November 28, 2025 | 404.95 | 405 | 405 | 407.65 | 403 | 61,735 |
| November 27, 2025 | 406.85 | 404.95 | 404.95 | 409.6 | 403.9 | 61,161 |
| November 26, 2025 | 396.3 | 403.35 | 403.35 | 405.55 | 396 | 63,081 |
| November 25, 2025 | 393.25 | 396.3 | 396.3 | 398.6 | 392 | 75,861 |
| November 24, 2025 | 400.7 | 392.9 | 392.9 | 402.6 | 390.3 | 134,030 |
| November 21, 2025 | 401.15 | 400.7 | 400.7 | 405.65 | 396.35 | 122,151 |
| November 19, 2025 | 407.9 | 405.15 | 405.15 | 409.45 | 403.25 | 77,302 |
| November 18, 2025 | 406.1 | 404.35 | 404.35 | 409.45 | 402.4 | 74,938 |
| November 17, 2025 | 409.05 | 406.1 | 406.1 | 411.5 | 405 | 87,249 |
| November 14, 2025 | 407.5 | 408.5 | 408.5 | 420 | 404.7 | 378,886 |
| November 13, 2025 | 409.65 | 405.15 | 405.15 | 410 | 404.5 | 130,983 |
| November 12, 2025 | 406.95 | 407.2 | 407.2 | 410.5 | 406 | 150,184 |
| November 11, 2025 | 412.9 | 405.3 | 405.3 | 412.9 | 402.05 | 163,016 |
| November 10, 2025 | 412.35 | 409.7 | 409.7 | 413 | 407.15 | 368,510 |
| November 07, 2025 | 409 | 411.4 | 411.4 | 413.9 | 405 | 210,507 |
| November 06, 2025 | 410 | 409.1 | 409.1 | 417 | 404.2 | 325,723 |
| November 04, 2025 | 413 | 410.7 | 410.7 | 418 | 409.45 | 290,032 |
| November 03, 2025 | 424.95 | 415.45 | 415.45 | 428.1 | 414.1 | 349,620 |
| October 31, 2025 | 420 | 420.05 | 420.05 | 425.85 | 417.5 | 147,116 |
| October 30, 2025 | 420 | 417.2 | 417.2 | 421.7 | 416.2 | 85,503 |
| October 29, 2025 | 418.2 | 420.55 | 420.55 | 422.15 | 416.45 | 91,020 |
| October 28, 2025 | 420.75 | 419 | 419 | 428.5 | 416.35 | 233,883 |
| October 27, 2025 | 410.85 | 420.75 | 420.75 | 423 | 410.6 | 232,384 |
| October 24, 2025 | 415 | 410.85 | 410.85 | 415.7 | 409 | 89,929 |
| October 23, 2025 | 414 | 411.3 | 411.3 | 415.25 | 409.9 | 107,226 |
| October 21, 2025 | 414.9 | 411.25 | 411.25 | 415.6 | 399 | 85,641 |
| October 20, 2025 | 410 | 409.3 | 409.3 | 414.9 | 402.2 | 277,844 |
| October 17, 2025 | 412.8 | 408.75 | 408.75 | 414.8 | 408 | 75,710 |
| October 16, 2025 | 410.5 | 414.95 | 414.95 | 416 | 410.2 | 76,130 |
| October 15, 2025 | 418.45 | 409.6 | 409.6 | 418.45 | 407.25 | 295,136 |
| October 14, 2025 | 419.95 | 415.8 | 415.8 | 419.95 | 411.05 | 112,725 |
| October 13, 2025 | 413.85 | 419.1 | 419.1 | 420.95 | 411.45 | 202,814 |
| October 10, 2025 | 420.35 | 413.85 | 413.85 | 422.75 | 412.3 | 190,625 |
| October 09, 2025 | 423.25 | 420.35 | 420.35 | 425.8 | 418.2 | 113,712 |
| October 08, 2025 | 433.6 | 424.25 | 424.25 | 433.6 | 422.7 | 139,432 |
| October 07, 2025 | 431 | 433.6 | 433.6 | 438 | 424.55 | 319,416 |
| October 06, 2025 | 431 | 430.1 | 430.1 | 435.05 | 426 | 259,570 |
| October 03, 2025 | 419.8 | 427.9 | 427.9 | 429 | 415.55 | 398,855 |
| October 01, 2025 | 417.4 | 416.85 | 416.85 | 417.85 | 410.5 | 128,380 |
| September 30, 2025 | 413.05 | 413.55 | 413.55 | 415 | 408.5 | 126,720 |
| September 29, 2025 | 412.5 | 412.7 | 412.7 | 415 | 408 | 164,731 |
| September 26, 2025 | 418.5 | 412.95 | 412.95 | 418.7 | 410.1 | 236,723 |