402.00
-11.45(-2.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 409.5 | 402 | 402 | 409.7 | 393.05 | 8,679 |
| December 03, 2025 | 455 | 413.45 | 413.45 | 464.4 | 405.1 | 87,690 |
| December 02, 2025 | 367.4 | 438.5 | 438.5 | 438.5 | 366.9 | 41,708 |
| December 01, 2025 | 366 | 365.45 | 365.45 | 370 | 363.6 | 789 |
| November 28, 2025 | 371.2 | 369.05 | 369.05 | 375 | 364 | 1,268 |
| November 27, 2025 | 388.7 | 369.3 | 369.3 | 388.7 | 364 | 10,948 |
| November 26, 2025 | 381.4 | 386.7 | 386.7 | 396.95 | 380.1 | 2,176 |
| November 25, 2025 | 383.7 | 381.4 | 381.4 | 389.05 | 377.1 | 1,439 |
| November 24, 2025 | 398.05 | 381.7 | 381.7 | 398.05 | 379 | 1,173 |
| November 21, 2025 | 396.75 | 396.6 | 396.6 | 399.2 | 395.05 | 686 |
| November 19, 2025 | 414.75 | 406.5 | 406.5 | 418 | 405.1 | 1,530 |
| November 18, 2025 | 427.7 | 412.6 | 412.6 | 427.8 | 405.4 | 3,044 |
| November 17, 2025 | 425.1 | 425.6 | 425.6 | 430 | 424.95 | 1,140 |
| November 14, 2025 | 421.2 | 422.85 | 422.85 | 437.05 | 419.3 | 2,756 |
| November 13, 2025 | 417.65 | 421.2 | 421.2 | 424 | 415.1 | 3,552 |
| November 12, 2025 | 418.8 | 415.95 | 415.95 | 419.95 | 412.8 | 3,892 |
| November 11, 2025 | 427.5 | 416.6 | 416.6 | 433 | 412 | 2,728 |
| November 10, 2025 | 441 | 430.75 | 430.75 | 441 | 430 | 2,291 |
| November 07, 2025 | 429.2 | 448.05 | 448.05 | 479.25 | 405 | 15,592 |
| November 06, 2025 | 437.8 | 429.25 | 429.25 | 437.8 | 422.4 | 3,347 |
| November 04, 2025 | 438.8 | 431.35 | 431.35 | 441 | 426 | 3,802 |
| November 03, 2025 | 435.8 | 436.5 | 436.5 | 442 | 429.6 | 820 |
| October 31, 2025 | 435.5 | 433.55 | 433.55 | 445 | 429.3 | 1,497 |
| October 30, 2025 | 437.3 | 433.2 | 433.2 | 445 | 425.9 | 885 |
| October 29, 2025 | 440 | 435 | 435 | 443.1 | 431.8 | 1,155 |
| October 28, 2025 | 427.7 | 440.75 | 440.75 | 465 | 427.7 | 9,025 |
| October 27, 2025 | 426.2 | 425.45 | 425.45 | 438 | 421.35 | 1,856 |
| October 24, 2025 | 435.65 | 429.55 | 429.55 | 435.9 | 426 | 865 |
| October 23, 2025 | 440 | 434.7 | 434.7 | 441.95 | 431 | 702 |
| October 21, 2025 | 433 | 440.45 | 440.45 | 445.8 | 432.95 | 1,688 |
| October 20, 2025 | 435 | 427.6 | 427.6 | 446.8 | 424.2 | 3,247 |
| October 17, 2025 | 438.75 | 434.95 | 434.95 | 443.95 | 419.6 | 2,686 |
| October 16, 2025 | 447.45 | 437.95 | 437.95 | 457.1 | 432.6 | 2,843 |
| October 15, 2025 | 427.5 | 447.45 | 447.45 | 465 | 426.6 | 9,066 |
| October 14, 2025 | 425.3 | 425.25 | 425.25 | 438.3 | 424.3 | 2,138 |
| October 13, 2025 | 425.8 | 426.85 | 426.85 | 442.7 | 419.9 | 1,583 |
| October 10, 2025 | 422.15 | 423.75 | 423.75 | 424.75 | 419.25 | 1,446 |
| October 09, 2025 | 431.3 | 420.5 | 420.5 | 431.3 | 419 | 4,057 |
| October 08, 2025 | 441.9 | 429.05 | 429.05 | 443.2 | 428 | 3,260 |
| October 07, 2025 | 445.25 | 439.55 | 439.55 | 448.15 | 439 | 1,090 |
| October 06, 2025 | 451.5 | 443 | 443 | 456 | 440.5 | 1,235 |
| October 03, 2025 | 441.2 | 451.5 | 451.5 | 453.5 | 435.15 | 2,607 |
| October 01, 2025 | 417.1 | 434.7 | 434.7 | 455.85 | 417.1 | 4,626 |
| September 30, 2025 | 421 | 425.2 | 425.2 | 433.95 | 421 | 1,696 |
| September 29, 2025 | 443 | 432.65 | 432.65 | 446.95 | 431.8 | 2,914 |
| September 26, 2025 | 448.85 | 440.7 | 440.7 | 450.65 | 440 | 1,906 |
| September 25, 2025 | 444 | 448.25 | 448.25 | 453.8 | 443.5 | 1,344 |
| September 24, 2025 | 459 | 444 | 444 | 460.5 | 442.5 | 4,349 |
| September 23, 2025 | 456 | 458.05 | 458.05 | 466.45 | 455.15 | 1,498 |
| September 22, 2025 | 459.15 | 460.15 | 460.15 | 470 | 452.65 | 6,806 |
| September 19, 2025 | 458.7 | 457.45 | 457.45 | 465 | 453 | 2,919 |
| September 18, 2025 | 454.5 | 456.45 | 456.45 | 463.7 | 448.95 | 5,117 |
| September 17, 2025 | 453.1 | 453.8 | 453.8 | 461.9 | 451 | 3,214 |
| September 16, 2025 | 450.4 | 451 | 451 | 459.4 | 448 | 3,088 |
| September 15, 2025 | 446.15 | 448 | 448 | 455.9 | 443.8 | 3,500 |
| September 12, 2025 | 448.5 | 444.5 | 444.5 | 451.9 | 440.1 | 6,321 |
| September 11, 2025 | 458.1 | 446.15 | 446.15 | 458.1 | 445 | 6,342 |
| September 10, 2025 | 473.3 | 455.75 | 455.75 | 480 | 453.45 | 9,277 |
| September 09, 2025 | 498.8 | 472.75 | 472.75 | 498.8 | 471.45 | 4,277 |
| September 08, 2025 | 444.8 | 482.1 | 482.1 | 522 | 444.75 | 35,764 |