428.20
-5.25(-1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 1,220 | 1,199.5 | 1,192.79 | 1,220 | 1,195.5 | 30,185 |
| September 24, 2025 | 1,220 | 1,206.3 | 1,199.56 | 1,220 | 1,192.5 | 41,280 |
| September 23, 2025 | 1,225.2 | 1,200.2 | 1,193.49 | 1,229.5 | 1,194.2 | 42,835 |
| September 22, 2025 | 1,205.9 | 1,218.8 | 1,211.99 | 1,242.5 | 1,201.1 | 125,534 |
| September 19, 2025 | 1,194.7 | 1,205.9 | 1,199.16 | 1,213.8 | 1,190.4 | 62,857 |
| September 18, 2025 | 1,220.5 | 1,194.7 | 1,188.02 | 1,226.4 | 1,188.7 | 69,271 |
| September 17, 2025 | 1,192 | 1,208.4 | 1,201.65 | 1,220 | 1,181 | 108,317 |
| September 16, 2025 | 1,198.5 | 1,192.1 | 1,185.44 | 1,212.1 | 1,186 | 66,727 |
| September 15, 2025 | 1,230 | 1,189.8 | 1,183.15 | 1,233.6 | 1,181.4 | 125,986 |
| September 12, 2025 | 1,254.9 | 1,223.7 | 1,216.86 | 1,294 | 1,216.1 | 188,074 |
| September 11, 2025 | 1,288 | 1,254.6 | 1,247.59 | 1,297.5 | 1,246 | 106,794 |
| September 10, 2025 | 1,299 | 1,293.4 | 1,286.17 | 1,308 | 1,271.6 | 108,537 |
| September 09, 2025 | 1,327 | 1,299.9 | 1,292.63 | 1,332.6 | 1,291.6 | 56,237 |
| September 08, 2025 | 1,330.9 | 1,321.9 | 1,314.51 | 1,383.6 | 1,305.2 | 166,034 |