557.80
-1.35(-0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 559.15 | 557.8 | 557.8 | 569.7 | 553.05 | 230,112 |
| December 03, 2025 | 556.4 | 559.15 | 559.15 | 569.6 | 555.2 | 354,665 |
| December 02, 2025 | 557.35 | 556.15 | 556.15 | 562.3 | 554.25 | 166,532 |
| December 01, 2025 | 558 | 557.45 | 557.45 | 563.6 | 554.2 | 176,117 |
| November 28, 2025 | 568 | 554 | 554 | 568 | 551.15 | 266,344 |
| November 27, 2025 | 573.4 | 568.65 | 568.65 | 579.4 | 566 | 237,100 |
| November 26, 2025 | 559.85 | 571 | 571 | 576.85 | 559 | 293,316 |
| November 25, 2025 | 558.95 | 557.95 | 557.95 | 564.75 | 555.2 | 221,548 |
| November 24, 2025 | 578.55 | 556.4 | 556.4 | 578.55 | 553.7 | 621,345 |
| November 21, 2025 | 597.7 | 577.6 | 577.6 | 597.7 | 576 | 495,389 |
| November 19, 2025 | 608.85 | 610 | 610 | 615 | 605.05 | 184,388 |
| November 18, 2025 | 616 | 607.75 | 607.75 | 616.05 | 606 | 165,065 |
| November 17, 2025 | 613.45 | 616.2 | 616.2 | 619.4 | 611.1 | 197,799 |
| November 14, 2025 | 614 | 610.55 | 610.55 | 614.95 | 607.4 | 152,933 |
| November 13, 2025 | 619.5 | 614.4 | 614.4 | 624.45 | 613.15 | 226,208 |
| November 12, 2025 | 613.45 | 619.7 | 619.7 | 623.9 | 613 | 306,815 |
| November 11, 2025 | 613 | 613.4 | 613.4 | 616.9 | 605.3 | 261,559 |
| November 10, 2025 | 614 | 610.35 | 610.35 | 618.95 | 608.2 | 219,359 |
| November 07, 2025 | 606 | 611.85 | 611.85 | 614 | 595.25 | 330,392 |
| November 06, 2025 | 621.6 | 606.4 | 606.4 | 623.8 | 605.15 | 285,881 |
| November 04, 2025 | 624 | 621.6 | 621.6 | 636 | 620 | 496,716 |
| November 03, 2025 | 610.55 | 623.9 | 623.9 | 625.2 | 610.35 | 361,339 |
| October 31, 2025 | 623.6 | 610.55 | 610.55 | 623.6 | 610 | 284,194 |
| October 30, 2025 | 619 | 619.25 | 619.25 | 622.4 | 613.1 | 324,640 |
| October 29, 2025 | 607.35 | 617.85 | 617.85 | 623.85 | 603.9 | 678,080 |
| October 28, 2025 | 617.9 | 604.4 | 604.4 | 617.9 | 602.9 | 751,892 |
| October 27, 2025 | 614.95 | 610.95 | 610.95 | 620.5 | 608.6 | 531,265 |
| October 24, 2025 | 625 | 613.9 | 613.9 | 626.3 | 611.6 | 706,165 |
| October 23, 2025 | 640 | 622.45 | 622.45 | 640.7 | 619 | 1.18M |
| October 21, 2025 | 639.95 | 637.5 | 637.5 | 645.95 | 632.15 | 163,752 |
| October 20, 2025 | 680 | 636.55 | 636.55 | 683.8 | 626.65 | 1.14M |
| October 17, 2025 | 711.05 | 674.55 | 674.55 | 726.8 | 671.1 | 963,856 |
| October 16, 2025 | 719.7 | 707.7 | 707.7 | 722.4 | 705 | 296,949 |
| October 15, 2025 | 707 | 715.45 | 715.45 | 718 | 705.65 | 251,459 |
| October 14, 2025 | 714.95 | 707.55 | 707.55 | 716.1 | 690.2 | 647,060 |
| October 13, 2025 | 707.35 | 709.7 | 709.7 | 721.15 | 705.55 | 314,487 |
| October 10, 2025 | 718.15 | 711.3 | 711.3 | 724.85 | 709 | 339,690 |
| October 09, 2025 | 709.9 | 717.75 | 717.75 | 748.45 | 705.15 | 1.19M |
| October 08, 2025 | 704.7 | 708.75 | 708.75 | 716 | 698.75 | 382,646 |
| October 07, 2025 | 713.95 | 701.5 | 701.5 | 714.65 | 699 | 325,881 |
| October 06, 2025 | 726.5 | 711.9 | 711.9 | 727.55 | 708.8 | 288,511 |
| October 03, 2025 | 688 | 724.3 | 724.3 | 729 | 683.65 | 1.21M |
| October 01, 2025 | 654 | 690.4 | 690.4 | 695 | 653.35 | 1.19M |
| September 30, 2025 | 662.35 | 656.75 | 656.75 | 666.25 | 646.5 | 750,202 |
| September 29, 2025 | 693.3 | 664.7 | 664.7 | 697 | 654.15 | 1.92M |
| September 26, 2025 | 719 | 693.3 | 693.3 | 720.8 | 691.35 | 541,314 |
| September 25, 2025 | 748.85 | 720.65 | 720.65 | 748.85 | 715.1 | 612,147 |
| September 24, 2025 | 735.5 | 748.9 | 748.9 | 755 | 724.2 | 1.14M |
| September 23, 2025 | 732.95 | 736.45 | 736.45 | 745.4 | 725.4 | 678,340 |
| September 22, 2025 | 750 | 735.15 | 735.15 | 755.5 | 731 | 1.1M |
| September 19, 2025 | 704 | 753.7 | 753.7 | 766 | 696.1 | 4.64M |
| September 18, 2025 | 702.8 | 699.6 | 699.6 | 707.5 | 692.2 | 306,056 |
| September 17, 2025 | 690.8 | 699.8 | 699.8 | 711.8 | 686.25 | 953,223 |
| September 16, 2025 | 689.25 | 689.2 | 689.2 | 699.4 | 685 | 388,125 |
| September 15, 2025 | 695.6 | 689.25 | 689.25 | 705.35 | 687 | 339,660 |
| September 12, 2025 | 704.15 | 695.6 | 695.6 | 707.8 | 693.45 | 471,582 |
| September 11, 2025 | 699.8 | 704.15 | 704.15 | 708.8 | 690.1 | 802,863 |
| September 10, 2025 | 678.7 | 696.65 | 696.65 | 725 | 674.05 | 4.37M |
| September 09, 2025 | 665 | 675.8 | 675.8 | 683.3 | 661 | 936,634 |
| September 08, 2025 | 661.9 | 660.6 | 660.6 | 668.5 | 658.3 | 288,739 |