487.00
-8.1(-1.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 495.1 | 487.25 | 487.25 | 498.6 | 485.9 | 44,423 |
| December 23, 2025 | 501.6 | 495.1 | 495.1 | 504.8 | 492.75 | 68,365 |
| December 22, 2025 | 488 | 501.6 | 501.6 | 509.85 | 488 | 154,246 |
| December 19, 2025 | 489 | 483.9 | 483.9 | 489.2 | 480.3 | 22,417 |
| December 18, 2025 | 490.75 | 488.35 | 488.35 | 492.3 | 485.15 | 31,362 |
| December 17, 2025 | 497.45 | 488.35 | 488.35 | 498.95 | 485 | 38,505 |
| December 16, 2025 | 499.4 | 498.35 | 498.35 | 507.7 | 492.95 | 56,243 |
| December 15, 2025 | 490 | 499.4 | 499.4 | 501.9 | 487.45 | 77,086 |
| December 12, 2025 | 480 | 489.4 | 489.4 | 491 | 480 | 52,366 |
| December 11, 2025 | 480.8 | 484 | 484 | 487 | 475.05 | 63,674 |
| December 10, 2025 | 482.75 | 480.8 | 480.8 | 489 | 477.4 | 53,953 |
| December 09, 2025 | 467.05 | 482.75 | 482.75 | 484 | 457.95 | 68,452 |
| December 08, 2025 | 470 | 465 | 465 | 494 | 460.2 | 227,806 |
| December 05, 2025 | 488.7 | 476.9 | 476.9 | 488.7 | 473.3 | 82,662 |
| December 04, 2025 | 490.2 | 488.8 | 488.8 | 498 | 485 | 45,915 |
| December 03, 2025 | 500 | 490.75 | 490.75 | 503.5 | 489 | 76,664 |
| December 02, 2025 | 499.4 | 499.4 | 499.4 | 501.85 | 490.05 | 58,176 |
| December 01, 2025 | 501.2 | 496.55 | 496.55 | 504.8 | 488.9 | 124,403 |
| November 28, 2025 | 493 | 496.25 | 496.25 | 500.95 | 487.05 | 94,205 |
| November 27, 2025 | 495 | 490.3 | 490.3 | 498.35 | 486.8 | 105,962 |
| November 26, 2025 | 485 | 484.7 | 484.7 | 489.95 | 471.2 | 114,758 |
| November 25, 2025 | 477.05 | 481.2 | 481.2 | 488.9 | 474.65 | 109,146 |
| November 24, 2025 | 481.1 | 484.3 | 484.3 | 490.65 | 472.5 | 100,918 |
| November 21, 2025 | 491 | 481.1 | 481.1 | 491 | 480 | 58,325 |
| November 19, 2025 | 491 | 488.25 | 488.25 | 491.7 | 476 | 216,886 |
| November 18, 2025 | 509 | 492.6 | 492.6 | 509 | 490.05 | 158,313 |
| November 17, 2025 | 510.05 | 509.2 | 509.2 | 540 | 502.1 | 1.02M |
| November 14, 2025 | 494 | 487.6 | 487.6 | 494 | 482.45 | 80,811 |
| November 13, 2025 | 489.45 | 487.75 | 487.75 | 496 | 484.7 | 85,958 |
| November 12, 2025 | 479 | 487.9 | 487.9 | 495 | 474 | 108,338 |
| November 11, 2025 | 483 | 483.85 | 483.85 | 488.35 | 476.75 | 117,569 |
| November 10, 2025 | 488.55 | 481.35 | 481.35 | 497.55 | 475.15 | 144,400 |
| November 07, 2025 | 489.55 | 484.65 | 484.65 | 503.15 | 480.8 | 251,166 |
| November 06, 2025 | 507 | 486.15 | 486.15 | 507 | 482.95 | 138,904 |
| November 04, 2025 | 500 | 507.25 | 507.25 | 518.8 | 500 | 386,689 |
| November 03, 2025 | 499.9 | 498.4 | 498.4 | 507.4 | 492 | 161,335 |
| October 31, 2025 | 512 | 498.5 | 498.5 | 513.15 | 495.05 | 248,693 |
| October 30, 2025 | 478.8 | 519.4 | 519.4 | 525 | 478.2 | 1.96M |
| October 29, 2025 | 475.15 | 475.8 | 475.8 | 478.95 | 471 | 79,972 |
| October 28, 2025 | 474 | 479.15 | 479.15 | 481.25 | 470.35 | 148,196 |
| October 27, 2025 | 468 | 471 | 471 | 475.65 | 459.15 | 137,493 |
| October 24, 2025 | 485.7 | 465.95 | 465.95 | 485.8 | 458.05 | 438,761 |
| October 23, 2025 | 505.6 | 487.4 | 487.4 | 509.8 | 482.3 | 626,075 |
| October 21, 2025 | 535 | 539.6 | 539.6 | 542 | 533.2 | 274,150 |
| October 20, 2025 | 531 | 530.5 | 530.5 | 533.65 | 521 | 509,054 |
| October 17, 2025 | 531.45 | 526.45 | 526.45 | 536.75 | 517 | 421,322 |
| October 16, 2025 | 537.9 | 530.7 | 530.7 | 543.95 | 523.45 | 616,652 |
| October 15, 2025 | 500 | 527.75 | 527.75 | 543 | 500 | 3.23M |
| October 14, 2025 | 490 | 495.25 | 495.25 | 502.25 | 487.1 | 765,051 |
| October 13, 2025 | 474.95 | 478.3 | 478.3 | 481 | 464 | 247,316 |
| October 10, 2025 | 460 | 474.95 | 474.95 | 482 | 446.75 | 398,000 |
| October 09, 2025 | 445 | 454.75 | 454.75 | 460 | 444.95 | 339,516 |
| October 08, 2025 | 449.05 | 446.75 | 446.75 | 457.95 | 441 | 445,843 |
| October 07, 2025 | 416.15 | 457.4 | 457.4 | 496 | 414.65 | 6.53M |
| October 06, 2025 | 418.5 | 416.15 | 416.15 | 429 | 413.9 | 76,979 |
| October 03, 2025 | 415.7 | 418.45 | 418.45 | 421.4 | 415 | 42,389 |
| October 01, 2025 | 406.15 | 415.7 | 415.7 | 418 | 406.15 | 49,579 |
| September 30, 2025 | 405 | 406.15 | 406.15 | 412.7 | 404.3 | 30,866 |
| September 29, 2025 | 405.5 | 405 | 405 | 410.65 | 404.9 | 40,031 |
| September 26, 2025 | 408.5 | 405.2 | 405.2 | 409 | 400 | 50,711 |