452.90
-4.35(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 454.85 | 452.9 | 452.9 | 455.2 | 447.1 | 214,992 |
| December 23, 2025 | 453.1 | 457.25 | 457.25 | 460.75 | 443 | 281,249 |
| December 22, 2025 | 437 | 453.1 | 453.1 | 454.95 | 431.35 | 350,434 |
| December 19, 2025 | 428.5 | 436.7 | 436.7 | 439.8 | 428.5 | 235,792 |
| December 18, 2025 | 442.95 | 428.2 | 428.2 | 444.8 | 425.85 | 246,119 |
| December 17, 2025 | 455 | 442.1 | 442.1 | 455.9 | 436.85 | 310,424 |
| December 16, 2025 | 432 | 459.15 | 459.15 | 463.6 | 429.1 | 1.42M |
| December 15, 2025 | 437 | 432.3 | 432.3 | 437 | 425.4 | 242,358 |
| December 12, 2025 | 435.5 | 435.75 | 435.75 | 438.4 | 430.45 | 199,013 |
| December 11, 2025 | 425.9 | 434.5 | 434.5 | 435.85 | 419.2 | 289,378 |
| December 10, 2025 | 430.25 | 423.7 | 423.7 | 432.1 | 420 | 506,318 |
| December 09, 2025 | 422.2 | 430.25 | 430.25 | 431.95 | 412.8 | 583,003 |
| December 08, 2025 | 409 | 422.2 | 422.2 | 425.55 | 408.55 | 947,120 |
| December 05, 2025 | 427 | 410.05 | 410.05 | 430.95 | 408.1 | 771,337 |
| December 04, 2025 | 430 | 428.2 | 428.2 | 431.35 | 418.9 | 1.01M |
| December 03, 2025 | 459.6 | 433.45 | 433.45 | 462.25 | 430.25 | 1.33M |
| December 02, 2025 | 457.1 | 464.2 | 464.2 | 472.6 | 455.7 | 890,526 |
| December 01, 2025 | 489 | 485 | 485 | 492 | 482.5 | 292,803 |
| November 28, 2025 | 510 | 495.7 | 495.7 | 518.6 | 482 | 1.1M |
| November 27, 2025 | 166.71 | 163.9 | 163.9 | 167.42 | 163.33 | 1.72M |
| November 26, 2025 | 503.47 | 498.57 | 498.57 | 507.4 | 491.87 | 550,230 |
| November 25, 2025 | 491.67 | 497.73 | 497.73 | 502 | 483.5 | 792,294 |
| November 24, 2025 | 515.27 | 489.47 | 489.47 | 515.3 | 487.47 | 1.07M |
| November 21, 2025 | 510.3 | 511.73 | 511.73 | 536.63 | 507.37 | 2.54M |
| November 19, 2025 | 530.63 | 521.33 | 521.33 | 531.6 | 519.23 | 622,719 |
| November 18, 2025 | 524.4 | 530.63 | 530.63 | 536.67 | 512.03 | 1.3M |
| November 17, 2025 | 535 | 517.6 | 517.6 | 536.3 | 502.6 | 2.18M |
| November 14, 2025 | 496.87 | 521.33 | 521.33 | 526.33 | 490.07 | 1.91M |
| November 13, 2025 | 466.17 | 496.87 | 496.87 | 519.57 | 463.37 | 6.7M |
| November 12, 2025 | 460 | 466.43 | 466.43 | 468.7 | 450.47 | 522,180 |
| November 11, 2025 | 452.87 | 461.87 | 461.87 | 465.43 | 449.6 | 607,101 |
| November 10, 2025 | 464.33 | 452.23 | 452.23 | 469.73 | 448.03 | 614,229 |
| November 07, 2025 | 441.33 | 463.7 | 463.7 | 469.27 | 437.8 | 1.57M |
| November 06, 2025 | 450.33 | 441.4 | 441.4 | 450.67 | 433.8 | 643,080 |
| November 04, 2025 | 461.93 | 452.17 | 452.17 | 462.67 | 450.1 | 356,202 |
| November 03, 2025 | 468.33 | 460.43 | 460.43 | 470 | 457.3 | 550,158 |
| October 31, 2025 | 450.9 | 465.77 | 465.77 | 467.8 | 443.73 | 1.09M |
| October 30, 2025 | 449.63 | 449.1 | 449.1 | 453 | 437.47 | 759,624 |
| October 29, 2025 | 443.87 | 450.2 | 450.2 | 452.33 | 435.93 | 937,302 |
| October 28, 2025 | 1,289.1 | 1,330.3 | 1,330.3 | 1,333.9 | 1,269 | 527,260 |
| October 27, 2025 | 1,287 | 1,289.7 | 1,289.7 | 1,298 | 1,275 | 557,757 |
| October 24, 2025 | 1,262 | 1,266.1 | 1,266.1 | 1,279 | 1,252 | 7.55M |
| October 23, 2025 | 1,274.6 | 1,251.9 | 1,244.9 | 1,274.6 | 1,245.3 | 189,471 |
| October 21, 2025 | 1,252.5 | 1,257.3 | 1,250.27 | 1,262.3 | 1,246.4 | 61,747 |
| October 20, 2025 | 1,254.4 | 1,242.3 | 1,235.35 | 1,271.9 | 1,236.5 | 201,222 |
| October 17, 2025 | 1,281 | 1,243.9 | 1,236.94 | 1,281 | 1,240 | 307,840 |
| October 16, 2025 | 1,250 | 1,275.7 | 1,268.57 | 1,308.8 | 1,250 | 1.5M |
| October 15, 2025 | 1,450 | 1,238.7 | 1,231.77 | 1,474 | 1,206 | 6.47M |
| October 14, 2025 | 1,280 | 1,264.6 | 1,257.53 | 1,310 | 1,253 | 158,043 |
| October 13, 2025 | 1,264 | 1,261.6 | 1,254.55 | 1,302.1 | 1,244.5 | 180,301 |
| October 10, 2025 | 1,218 | 1,264 | 1,256.93 | 1,270.5 | 1,205.8 | 90,005 |
| October 09, 2025 | 1,236.4 | 1,206.6 | 1,199.85 | 1,245.8 | 1,195 | 61,418 |
| October 08, 2025 | 1,225 | 1,231 | 1,224.12 | 1,239 | 1,213.3 | 45,887 |
| October 07, 2025 | 1,254.9 | 1,219 | 1,212.18 | 1,263.1 | 1,211.8 | 125,903 |
| October 06, 2025 | 1,178.9 | 1,209.6 | 1,202.84 | 1,228.9 | 1,172 | 80,754 |
| October 03, 2025 | 1,150 | 1,178.5 | 1,171.91 | 1,190.9 | 1,132.5 | 59,546 |
| October 01, 2025 | 1,159.9 | 1,148.8 | 1,142.38 | 1,180 | 1,130 | 78,124 |
| September 30, 2025 | 1,150 | 1,160.6 | 1,154.11 | 1,175 | 1,124.7 | 84,454 |
| September 29, 2025 | 1,124 | 1,175.9 | 1,169.32 | 1,237 | 1,091.2 | 322,306 |
| September 26, 2025 | 1,187.5 | 1,124.2 | 1,117.92 | 1,194.2 | 1,112.5 | 90,771 |