478.05
+0.6(+0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 480 | 478.05 | 478.05 | 485.4 | 475.7 | 13,646 |
| December 03, 2025 | 484 | 477.45 | 477.45 | 484.15 | 475.05 | 15,354 |
| December 02, 2025 | 482.7 | 481.45 | 481.45 | 487.95 | 480 | 13,693 |
| December 01, 2025 | 492.1 | 482.7 | 482.7 | 492.45 | 481 | 15,530 |
| November 28, 2025 | 499.4 | 489.65 | 489.65 | 501.9 | 488.55 | 30,188 |
| November 27, 2025 | 500.7 | 499.4 | 499.4 | 501.95 | 498 | 5,259 |
| November 26, 2025 | 497 | 498.1 | 498.1 | 502.75 | 496 | 10,481 |
| November 25, 2025 | 503 | 499.25 | 499.25 | 503 | 497 | 7,943 |
| November 24, 2025 | 512 | 501.25 | 501.25 | 512 | 497.15 | 18,953 |
| November 21, 2025 | 507 | 507.3 | 507.3 | 508.65 | 505 | 10,207 |
| November 19, 2025 | 519.3 | 514.75 | 514.75 | 519.3 | 512 | 10,891 |
| November 18, 2025 | 519.3 | 516.6 | 516.6 | 524 | 514.1 | 17,996 |
| November 17, 2025 | 522 | 518.65 | 518.65 | 526.05 | 515 | 12,968 |
| November 14, 2025 | 530 | 519.7 | 519.7 | 530 | 516 | 34,396 |
| November 13, 2025 | 530.6 | 532.9 | 532.9 | 552.85 | 530.6 | 40,135 |
| November 12, 2025 | 532.65 | 530.6 | 530.6 | 541.75 | 529.1 | 18,132 |
| November 11, 2025 | 530.3 | 532.65 | 532.65 | 539.7 | 528 | 25,424 |
| November 10, 2025 | 529.1 | 527.55 | 527.55 | 532.45 | 527 | 18,186 |
| November 07, 2025 | 531.7 | 529.1 | 529.1 | 533.15 | 527 | 13,097 |
| November 06, 2025 | 541.2 | 531.7 | 531.7 | 542 | 530 | 20,529 |
| November 04, 2025 | 540.75 | 538.9 | 538.9 | 544.4 | 536 | 17,228 |
| November 03, 2025 | 540.75 | 538.9 | 538.9 | 544.4 | 536 | 19,874 |
| November 02, 2025 | 540.05 | 540.15 | 540.15 | 542.8 | 536 | 19,856 |
| October 31, 2025 | 543.85 | 541.25 | 541.25 | 546.9 | 540 | 13,279 |
| October 30, 2025 | 543.85 | 541.25 | 541.25 | 546.9 | 540 | 13,143 |
| October 29, 2025 | 549 | 546.25 | 546.25 | 551.95 | 544.75 | 20,434 |
| October 28, 2025 | 549.95 | 549.35 | 549.35 | 556.75 | 548 | 14,674 |
| October 27, 2025 | 548 | 548.25 | 548.25 | 554.8 | 545.2 | 18,424 |
| October 24, 2025 | 547.35 | 549.3 | 549.3 | 553 | 545.3 | 11,625 |
| October 23, 2025 | 565 | 547.35 | 547.35 | 565 | 547.05 | 29,175 |
| October 21, 2025 | 551.05 | 553.05 | 553.05 | 557.25 | 551.05 | 11,634 |
| October 20, 2025 | 547.05 | 550.7 | 550.7 | 557.65 | 546.3 | 15,567 |
| October 17, 2025 | 552.9 | 546.75 | 546.75 | 552.9 | 545.75 | 12,416 |
| October 16, 2025 | 545.5 | 548 | 548 | 556.3 | 545.5 | 11,744 |
| October 15, 2025 | 542.3 | 544.35 | 544.35 | 549.3 | 542 | 16,095 |
| October 14, 2025 | 552.3 | 543.85 | 543.85 | 556.75 | 542.3 | 14,564 |
| October 13, 2025 | 552.9 | 551.3 | 551.3 | 557.35 | 548 | 17,104 |
| October 10, 2025 | 551.55 | 557.95 | 557.95 | 566.15 | 543 | 59,283 |
| October 09, 2025 | 557 | 550.65 | 550.65 | 560 | 550 | 56,992 |
| October 08, 2025 | 566.9 | 552.35 | 552.35 | 568.95 | 551 | 46,073 |
| October 07, 2025 | 580 | 565.9 | 565.9 | 588 | 564.4 | 92,199 |
| October 06, 2025 | 559 | 563 | 563 | 575 | 556.2 | 222,963 |
| October 03, 2025 | 554.9 | 553.55 | 553.55 | 558.8 | 551.5 | 17,596 |
| October 01, 2025 | 546.5 | 550.6 | 550.6 | 553.95 | 541.6 | 16,426 |
| September 30, 2025 | 544.7 | 542.2 | 542.2 | 546.25 | 540.4 | 5,575 |
| September 29, 2025 | 549 | 540.3 | 540.3 | 549 | 540 | 6,219 |
| September 26, 2025 | 547.1 | 541.45 | 541.45 | 547.95 | 540 | 11,127 |
| September 25, 2025 | 547 | 546.9 | 546.9 | 552.25 | 545 | 8,607 |
| September 24, 2025 | 549.3 | 546.7 | 546.7 | 554.45 | 542 | 19,763 |
| September 23, 2025 | 551 | 549.6 | 549.6 | 555.4 | 548 | 5,671 |
| September 22, 2025 | 553 | 550 | 550 | 556.4 | 549 | 16,810 |
| September 19, 2025 | 553.7 | 553.55 | 553.55 | 556.1 | 551.55 | 12,344 |
| September 18, 2025 | 554.9 | 552.75 | 552.75 | 557.65 | 548.15 | 17,234 |
| September 17, 2025 | 554.7 | 552.85 | 552.85 | 558.45 | 551.9 | 20,503 |
| September 16, 2025 | 560 | 552.9 | 552.9 | 561.9 | 550 | 24,280 |
| September 15, 2025 | 553 | 555.8 | 555.8 | 563.2 | 553 | 13,175 |
| September 12, 2025 | 552.85 | 555.4 | 555.4 | 558.75 | 552.85 | 10,252 |
| September 11, 2025 | 555.3 | 552.85 | 552.85 | 561 | 550 | 15,121 |
| September 10, 2025 | 558.45 | 555.25 | 555.25 | 559.75 | 554.3 | 12,868 |
| September 09, 2025 | 554 | 554.35 | 554.35 | 559.3 | 552.2 | 16,611 |