499.90
-25.35(-4.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 530 | 499.9 | 499.9 | 530.65 | 496.5 | 91,113 |
| December 03, 2025 | 534.35 | 525.25 | 525.25 | 542 | 521.3 | 99,760 |
| December 02, 2025 | 539.3 | 534.1 | 534.1 | 550.8 | 529.1 | 84,835 |
| December 01, 2025 | 552 | 542.75 | 542.75 | 564.85 | 537 | 108,549 |
| November 28, 2025 | 560.3 | 548.05 | 548.05 | 561.4 | 545.15 | 103,220 |
| November 27, 2025 | 567.7 | 559.75 | 559.75 | 575.9 | 556.2 | 122,994 |
| November 26, 2025 | 556.85 | 564.05 | 564.05 | 569.55 | 552.05 | 149,620 |
| November 25, 2025 | 556.1 | 551.35 | 551.35 | 568.95 | 542.5 | 212,487 |
| November 24, 2025 | 576 | 555.35 | 555.35 | 581 | 550.85 | 116,825 |
| November 21, 2025 | 602 | 576.2 | 576.2 | 606.05 | 573.4 | 211,555 |
| November 19, 2025 | 636 | 624 | 624 | 663.95 | 615.55 | 383,174 |
| November 18, 2025 | 644.7 | 636 | 636 | 652.35 | 630 | 346,129 |
| November 17, 2025 | 660.55 | 642 | 642 | 660.55 | 623.45 | 474,438 |
| November 14, 2025 | 672.9 | 662.95 | 662.95 | 701.65 | 653.45 | 1.06M |
| November 13, 2025 | 598.45 | 662.95 | 662.95 | 697 | 595.15 | 4.65M |
| November 12, 2025 | 599.8 | 592.2 | 592.2 | 615 | 590 | 206,291 |
| November 11, 2025 | 577.3 | 585.25 | 585.25 | 599.75 | 570.5 | 118,525 |
| November 10, 2025 | 602.25 | 577.2 | 577.2 | 606.95 | 571.25 | 130,098 |
| November 07, 2025 | 605.6 | 597.45 | 597.45 | 615 | 586.65 | 144,008 |
| November 06, 2025 | 624.7 | 605.6 | 605.6 | 624.8 | 601.5 | 107,380 |
| November 04, 2025 | 604 | 626.35 | 626.35 | 640 | 601 | 390,877 |
| November 03, 2025 | 614.5 | 605.7 | 605.7 | 616.1 | 600.9 | 67,442 |
| October 31, 2025 | 590.05 | 612.9 | 612.9 | 618.9 | 590.05 | 221,840 |
| October 30, 2025 | 613.95 | 594.55 | 594.55 | 619.5 | 590.1 | 182,300 |
| October 29, 2025 | 637.3 | 610.15 | 610.15 | 643.25 | 606.6 | 230,577 |
| October 28, 2025 | 658 | 646.45 | 646.45 | 666.8 | 638.4 | 236,271 |
| October 27, 2025 | 624 | 667.3 | 667.3 | 739.35 | 618.4 | 1.04M |
| October 24, 2025 | 617 | 616.15 | 616.15 | 628 | 602.35 | 126,841 |
| October 23, 2025 | 596 | 617.95 | 617.95 | 628.5 | 583.45 | 333,877 |
| October 21, 2025 | 578 | 582.15 | 582.15 | 589.25 | 575.1 | 19,450 |
| October 20, 2025 | 585 | 580.2 | 580.2 | 598.7 | 562.55 | 103,940 |
| October 17, 2025 | 597.7 | 575.6 | 575.6 | 597.7 | 573 | 65,334 |
| October 16, 2025 | 589.95 | 592 | 592 | 607.8 | 585.1 | 110,649 |
| October 15, 2025 | 590 | 585.6 | 585.6 | 627.35 | 579.6 | 302,729 |
| October 14, 2025 | 602.05 | 581.05 | 581.05 | 610.75 | 569.5 | 167,547 |
| October 13, 2025 | 611.15 | 598.85 | 598.85 | 625.55 | 586.25 | 172,702 |
| October 10, 2025 | 621.5 | 619.2 | 619.2 | 644.65 | 615.1 | 164,539 |
| October 09, 2025 | 644.9 | 610.25 | 610.25 | 644.9 | 607.05 | 153,411 |
| October 08, 2025 | 666.7 | 645.95 | 645.95 | 672.95 | 639.05 | 176,749 |
| October 07, 2025 | 654.15 | 670.7 | 670.7 | 691.9 | 654.15 | 717,687 |
| October 06, 2025 | 642.1 | 654.05 | 654.05 | 661.6 | 622.7 | 349,572 |
| October 03, 2025 | 623 | 639.35 | 639.35 | 680 | 621.4 | 514,017 |
| October 01, 2025 | 628.2 | 626.2 | 626.2 | 643.3 | 617.05 | 163,207 |
| September 30, 2025 | 634.15 | 629 | 629 | 650 | 620.1 | 215,793 |
| September 29, 2025 | 627 | 635.35 | 635.35 | 680 | 611.4 | 997,695 |
| September 26, 2025 | 625 | 622.7 | 622.7 | 671.65 | 595 | 1.66M |
| September 25, 2025 | 524.9 | 623.6 | 623.6 | 623.8 | 518.65 | 2.79M |
| September 24, 2025 | 516 | 519.85 | 519.85 | 532.8 | 507 | 315,495 |
| September 23, 2025 | 478 | 520.7 | 520.7 | 567.1 | 476.95 | 1.7M |
| September 22, 2025 | 487.45 | 472.6 | 472.6 | 493.45 | 471.4 | 64,683 |
| September 19, 2025 | 526.95 | 489.55 | 489.55 | 526.95 | 482 | 516,120 |
| September 18, 2025 | 423.9 | 508.3 | 508.3 | 508.3 | 420 | 915,266 |
| September 17, 2025 | 440.1 | 423.6 | 423.6 | 449.35 | 420.1 | 46,234 |
| September 16, 2025 | 455.25 | 439.2 | 439.2 | 455.25 | 434.15 | 27,817 |
| September 15, 2025 | 440 | 451.3 | 451.3 | 482 | 432.2 | 282,203 |
| September 12, 2025 | 415 | 425.95 | 425.95 | 430 | 408.25 | 21,171 |
| September 11, 2025 | 410 | 414.85 | 414.85 | 416.5 | 407.4 | 12,445 |
| September 10, 2025 | 403.6 | 406.9 | 406.9 | 416 | 403.1 | 11,642 |
| September 09, 2025 | 405.75 | 403.25 | 403.25 | 405.75 | 400 | 6,463 |
| September 08, 2025 | 404 | 401.25 | 401.25 | 414.45 | 400.1 | 7,822 |