512.30
-1.1(-0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 512 | 512.3 | 512.3 | 515.6 | 508 | 67,865 |
| December 23, 2025 | 506 | 513.2 | 513.2 | 516 | 500.2 | 99,465 |
| December 22, 2025 | 507 | 506.1 | 506.1 | 508.9 | 499.05 | 128,610 |
| December 19, 2025 | 510 | 508.75 | 508.75 | 512.55 | 502 | 92,966 |
| December 18, 2025 | 508.1 | 507.45 | 507.45 | 511.95 | 503.2 | 63,143 |
| December 17, 2025 | 507.85 | 505.45 | 505.45 | 514.75 | 503 | 72,358 |
| December 16, 2025 | 513.6 | 507.85 | 507.85 | 522 | 506 | 73,302 |
| December 15, 2025 | 512.15 | 513.65 | 513.65 | 522.65 | 509.7 | 117,717 |
| December 12, 2025 | 511.95 | 507.1 | 507.1 | 514.05 | 491.5 | 179,527 |
| December 11, 2025 | 499.35 | 511.6 | 511.6 | 515.75 | 496.5 | 149,257 |
| December 10, 2025 | 509.35 | 496.35 | 496.35 | 511.8 | 495.05 | 161,850 |
| December 09, 2025 | 513 | 509.35 | 509.35 | 515.95 | 503.15 | 117,885 |
| December 08, 2025 | 537.1 | 513 | 513 | 538.9 | 509.85 | 207,242 |
| December 05, 2025 | 536 | 534.25 | 534.25 | 538.5 | 533.75 | 143,021 |
| December 04, 2025 | 536.95 | 534.25 | 534.25 | 537.05 | 531.7 | 92,356 |
| December 03, 2025 | 536 | 535.8 | 535.8 | 546.75 | 531.05 | 167,282 |
| December 02, 2025 | 536.05 | 536.15 | 536.15 | 550.75 | 530.3 | 376,789 |
| December 01, 2025 | 520.3 | 535.2 | 535.2 | 557 | 517 | 2.94M |
| November 28, 2025 | 507.25 | 507.35 | 507.35 | 510.65 | 502.7 | 82,518 |
| November 27, 2025 | 515 | 506.35 | 506.35 | 515 | 503 | 56,131 |
| November 26, 2025 | 507.95 | 511.1 | 511.1 | 515.9 | 503.65 | 137,485 |
| November 25, 2025 | 497.8 | 505.45 | 505.45 | 509.05 | 495 | 126,773 |
| November 24, 2025 | 496.05 | 497.85 | 497.85 | 504.95 | 494.3 | 127,151 |
| November 21, 2025 | 493 | 496.05 | 496.05 | 500 | 491.8 | 93,906 |
| November 19, 2025 | 508.15 | 502.85 | 502.85 | 508.15 | 499.15 | 101,444 |
| November 18, 2025 | 509.3 | 508.15 | 508.15 | 510.3 | 500 | 133,589 |
| November 17, 2025 | 500 | 509.3 | 509.3 | 514 | 499 | 210,510 |
| November 14, 2025 | 505 | 501.85 | 501.85 | 505.05 | 493.85 | 83,635 |
| November 13, 2025 | 508.9 | 500.95 | 500.95 | 508.9 | 500.1 | 57,116 |
| November 12, 2025 | 500.35 | 506.2 | 506.2 | 508.8 | 500.3 | 79,880 |
| November 11, 2025 | 513.6 | 504 | 504 | 514.95 | 502.4 | 104,074 |
| November 10, 2025 | 513.8 | 510.9 | 510.9 | 527 | 507.5 | 253,055 |
| November 07, 2025 | 497.7 | 510.2 | 510.2 | 517 | 468 | 420,555 |
| November 06, 2025 | 495 | 495.25 | 495.25 | 499.8 | 492 | 125,393 |
| November 04, 2025 | 497.75 | 495.3 | 495.3 | 498.95 | 490.7 | 151,722 |
| November 03, 2025 | 498.5 | 497.75 | 497.75 | 507.5 | 491.55 | 229,723 |
| October 31, 2025 | 483.5 | 499.3 | 499.3 | 503 | 483.5 | 339,735 |
| October 30, 2025 | 494.25 | 483.2 | 483.2 | 501.9 | 482 | 283,691 |
| October 29, 2025 | 474 | 494.25 | 494.25 | 500 | 471 | 672,093 |
| October 28, 2025 | 460.05 | 466.25 | 466.25 | 482 | 460.05 | 915,473 |
| October 27, 2025 | 452.45 | 457.3 | 457.3 | 459 | 447 | 145,450 |
| October 24, 2025 | 450 | 450.15 | 450.15 | 453.5 | 444.05 | 84,194 |
| October 23, 2025 | 455.5 | 449.7 | 449.7 | 460.65 | 448.7 | 227,565 |
| October 21, 2025 | 445 | 455.5 | 455.5 | 462.25 | 445 | 143,401 |
| October 20, 2025 | 441.2 | 447 | 447 | 449 | 438.75 | 246,690 |
| October 17, 2025 | 431 | 438.85 | 438.85 | 442.9 | 427.5 | 122,484 |
| October 16, 2025 | 428 | 428.65 | 428.65 | 429.6 | 424 | 44,844 |
| October 15, 2025 | 427.85 | 423.1 | 423.1 | 432 | 420 | 125,481 |
| October 14, 2025 | 433 | 427.85 | 427.85 | 435.95 | 427 | 59,924 |
| October 13, 2025 | 434 | 434.75 | 434.75 | 436.25 | 430.8 | 31,605 |
| October 10, 2025 | 433 | 434.8 | 434.8 | 436.7 | 430.1 | 70,213 |
| October 09, 2025 | 431.45 | 431.45 | 431.45 | 433 | 430.05 | 38,290 |
| October 08, 2025 | 434.65 | 430.85 | 430.85 | 435.85 | 430 | 37,319 |
| October 07, 2025 | 429.9 | 434.65 | 434.65 | 436 | 429.3 | 104,664 |
| October 06, 2025 | 425 | 429.1 | 429.1 | 430 | 424.5 | 57,246 |
| October 03, 2025 | 427 | 424.95 | 424.95 | 428.25 | 423.6 | 54,471 |
| October 01, 2025 | 422.4 | 424.8 | 424.8 | 425 | 421.85 | 27,342 |
| September 30, 2025 | 425 | 421.95 | 421.95 | 425 | 420 | 61,513 |
| September 29, 2025 | 423.85 | 423 | 423 | 427.7 | 421.85 | 55,113 |
| September 26, 2025 | 428.55 | 423.95 | 423.95 | 431.15 | 423.35 | 55,690 |