412.80
-18.8(-4.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 428.9 | 411.2 | 411.2 | 440 | 410.05 | 45,421 |
| December 23, 2025 | 444.4 | 431.6 | 431.6 | 452 | 419.5 | 25,255 |
| December 22, 2025 | 461.25 | 440.6 | 440.6 | 471.9 | 438.1 | 18,927 |
| December 19, 2025 | 463 | 461.15 | 461.15 | 470 | 460 | 10,633 |
| December 18, 2025 | 472.6 | 461.45 | 461.45 | 477.95 | 459 | 8,266 |
| December 17, 2025 | 489 | 471.35 | 471.35 | 497 | 466 | 5,815 |
| December 16, 2025 | 461.9 | 481.45 | 481.45 | 483.5 | 461.65 | 14,281 |
| December 15, 2025 | 475 | 461.65 | 461.65 | 479.8 | 452.75 | 15,372 |
| December 12, 2025 | 480 | 467.65 | 467.65 | 487 | 461.25 | 11,645 |
| December 11, 2025 | 459.9 | 485.35 | 485.35 | 486.45 | 442.1 | 34,481 |
| December 10, 2025 | 470.1 | 463.3 | 463.3 | 489.3 | 463.3 | 20,464 |
| December 09, 2025 | 465.2 | 487.65 | 487.65 | 490.85 | 444.15 | 29,065 |
| December 08, 2025 | 487.35 | 467.5 | 467.5 | 487.35 | 463 | 19,184 |
| December 05, 2025 | 490 | 487.35 | 487.35 | 498.9 | 483 | 9,190 |
| December 04, 2025 | 489.4 | 488.15 | 488.15 | 506.5 | 475.6 | 14,129 |
| December 03, 2025 | 497.2 | 493.4 | 493.4 | 505 | 489.25 | 13,253 |
| December 02, 2025 | 479 | 497.2 | 497.2 | 512.2 | 473.1 | 16,648 |
| December 01, 2025 | 512.6 | 495.9 | 495.9 | 524.95 | 490.55 | 11,749 |
| November 28, 2025 | 559 | 512.6 | 512.6 | 559 | 508.85 | 23,366 |
| November 27, 2025 | 535.6 | 535.6 | 535.6 | 535.6 | 520.3 | 32,345 |
| November 26, 2025 | 510.1 | 510.1 | 510.1 | 510.1 | 505.45 | 12,172 |
| November 25, 2025 | 446 | 485.85 | 485.85 | 485.85 | 446 | 10,439 |
| November 24, 2025 | 480.1 | 462.75 | 462.75 | 480.1 | 461.3 | 57,110 |
| November 21, 2025 | 517.25 | 485.55 | 485.55 | 522 | 480 | 21,849 |
| November 19, 2025 | 521 | 519.7 | 519.7 | 529.95 | 515 | 13,614 |
| November 18, 2025 | 527.05 | 529.95 | 529.95 | 549.9 | 523 | 26,293 |
| November 17, 2025 | 579.35 | 550.4 | 550.4 | 598 | 550.4 | 35,716 |
| November 14, 2025 | 565 | 579.35 | 579.35 | 594.95 | 546 | 44,961 |
| November 13, 2025 | 566.65 | 566.65 | 566.65 | 566.65 | 553.1 | 33,719 |
| November 12, 2025 | 539.7 | 539.7 | 539.7 | 539.7 | 539.7 | 12,203 |
| November 11, 2025 | 550 | 514 | 514 | 550 | 507.5 | 11,549 |
| November 10, 2025 | 551 | 531.8 | 531.8 | 559 | 520.45 | 14,664 |
| November 07, 2025 | 517.45 | 547.8 | 547.8 | 554 | 501.6 | 32,699 |
| November 06, 2025 | 569 | 528 | 528 | 569 | 528 | 31,535 |
| November 04, 2025 | 546 | 555.75 | 555.75 | 557.4 | 532.55 | 36,783 |
| November 03, 2025 | 500 | 530.9 | 530.9 | 530.9 | 495 | 24,172 |
| October 31, 2025 | 461.05 | 505.65 | 505.65 | 505.65 | 461.05 | 22,758 |
| October 30, 2025 | 487 | 481.6 | 481.6 | 502 | 481.6 | 32,423 |
| October 29, 2025 | 532 | 506.95 | 506.95 | 532 | 506.95 | 67,928 |
| October 28, 2025 | 533.6 | 533.6 | 533.6 | 533.6 | 533.6 | 42,214 |
| October 27, 2025 | 494 | 508.2 | 508.2 | 508.2 | 494 | 12,150 |
| October 24, 2025 | 485 | 484 | 484 | 489 | 484 | 48,938 |
| October 23, 2025 | 483.8 | 483.8 | 483.8 | 483.8 | 483.8 | 4,843 |
| October 21, 2025 | 474.35 | 474.35 | 474.35 | 474.35 | 474.35 | 2,763 |
| October 20, 2025 | 465.05 | 465.05 | 465.05 | 465.05 | 465.05 | 9,468 |
| October 17, 2025 | 455.95 | 455.95 | 455.95 | 455.95 | 455.95 | 5,680 |
| October 16, 2025 | 447.05 | 447.05 | 447.05 | 447.05 | 447.05 | 8,204 |
| October 15, 2025 | 421.15 | 438.3 | 438.3 | 438.3 | 421.15 | 12,853 |
| October 14, 2025 | 429.75 | 429.75 | 429.75 | 431 | 429.75 | 20,712 |
| October 13, 2025 | 438.45 | 438.5 | 438.5 | 438.5 | 438.45 | 11,144 |
| October 10, 2025 | 447.4 | 447.4 | 447.4 | 447.4 | 447.4 | 4,150 |
| October 09, 2025 | 456.5 | 456.5 | 456.5 | 456.5 | 456.5 | 4,244 |
| October 08, 2025 | 467 | 465.8 | 465.8 | 470 | 465.8 | 15,899 |
| October 07, 2025 | 493.75 | 475.3 | 475.3 | 493.75 | 475.3 | 6,427 |
| October 06, 2025 | 484 | 485 | 485 | 487.4 | 478.5 | 16,559 |
| October 03, 2025 | 488.25 | 488.25 | 488.25 | 488.25 | 488.25 | 4,219 |
| October 01, 2025 | 478.7 | 478.7 | 478.7 | 478.7 | 478.7 | 10,285 |
| September 30, 2025 | 469.35 | 469.35 | 469.35 | 469.35 | 469.35 | 11,328 |
| September 29, 2025 | 451.15 | 460.15 | 460.15 | 460.15 | 446.9 | 18,599 |
| September 26, 2025 | 461 | 451.15 | 451.15 | 461 | 451.15 | 18,983 |