432.00
-4.15(-0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 433.9 | 432 | 432 | 439.15 | 430.15 | 397,750 |
| December 04, 2025 | 422 | 436.15 | 436.15 | 448.9 | 421.85 | 5.3M |
| December 03, 2025 | 424 | 424.2 | 424.2 | 428 | 415.2 | 398,677 |
| December 02, 2025 | 422.75 | 426.25 | 426.25 | 428.55 | 418.05 | 482,622 |
| December 01, 2025 | 426 | 422.85 | 422.85 | 426.8 | 417 | 376,916 |
| November 28, 2025 | 421.65 | 427.9 | 427.9 | 434 | 419.2 | 743,853 |
| November 27, 2025 | 426 | 421.35 | 421.35 | 428.9 | 416.55 | 213,238 |
| November 26, 2025 | 412.55 | 425.55 | 425.55 | 428.1 | 412.55 | 305,480 |
| November 25, 2025 | 419.15 | 412.55 | 412.55 | 424.9 | 410.5 | 694,689 |
| November 24, 2025 | 429.95 | 416.9 | 416.9 | 430 | 411.55 | 1.62M |
| November 21, 2025 | 436.45 | 432.3 | 432.3 | 437.95 | 427.25 | 560,471 |
| November 19, 2025 | 452.45 | 448.9 | 448.9 | 459.7 | 447.35 | 215,934 |
| November 18, 2025 | 453.25 | 452.45 | 452.45 | 459.7 | 450.35 | 372,912 |
| November 17, 2025 | 460.9 | 449.9 | 449.9 | 468 | 447.5 | 516,817 |
| November 14, 2025 | 451 | 459.55 | 459.55 | 466.5 | 448.35 | 613,667 |
| November 13, 2025 | 467.45 | 448.15 | 448.15 | 468.65 | 443.8 | 507,630 |
| November 12, 2025 | 470 | 467.6 | 467.6 | 472.3 | 461.25 | 550,255 |
| November 11, 2025 | 480.75 | 469.5 | 469.5 | 481.3 | 456.85 | 750,615 |
| November 10, 2025 | 473 | 481.3 | 481.3 | 497.1 | 470 | 2.73M |
| November 07, 2025 | 461.45 | 472.45 | 472.45 | 477 | 454.2 | 420,833 |
| November 06, 2025 | 478.7 | 464 | 464 | 478.7 | 457.2 | 601,880 |
| November 04, 2025 | 479.95 | 474.2 | 474.2 | 480.5 | 468.65 | 1.29M |
| November 03, 2025 | 463.7 | 478.25 | 478.25 | 480 | 458 | 1.1M |
| October 31, 2025 | 457.85 | 464.85 | 464.85 | 470.8 | 456 | 489,816 |
| October 30, 2025 | 464.95 | 459.85 | 459.85 | 467 | 457.3 | 186,970 |
| October 29, 2025 | 463 | 462.5 | 462.5 | 470.5 | 459.1 | 283,152 |
| October 28, 2025 | 455.55 | 463.35 | 463.35 | 470.85 | 453.85 | 503,393 |
| October 27, 2025 | 447.5 | 455.8 | 455.8 | 457.5 | 436 | 1.17M |
| October 24, 2025 | 461.55 | 448.4 | 448.4 | 461.55 | 445.35 | 362,255 |
| October 23, 2025 | 460.15 | 458.15 | 458.15 | 461.5 | 452 | 232,505 |
| October 21, 2025 | 453.9 | 460.05 | 460.05 | 465.8 | 453.9 | 99,167 |
| October 20, 2025 | 455.3 | 453.9 | 453.9 | 459.7 | 449 | 313,211 |
| October 17, 2025 | 467.2 | 455.3 | 455.3 | 472.85 | 453.4 | 304,892 |
| October 16, 2025 | 471.9 | 468.3 | 468.3 | 475.65 | 466 | 270,646 |
| October 15, 2025 | 480 | 469.4 | 469.4 | 482 | 467.45 | 499,366 |
| October 14, 2025 | 458.5 | 480.4 | 480.4 | 486 | 454.4 | 1.27M |
| October 13, 2025 | 465 | 458.3 | 458.3 | 468.9 | 457 | 383,214 |
| October 10, 2025 | 475 | 469.65 | 469.65 | 488.35 | 466 | 2.08M |
| October 09, 2025 | 448.7 | 481.6 | 481.6 | 485.9 | 446.85 | 8.8M |
| October 08, 2025 | 450.6 | 446.1 | 446.1 | 457.1 | 444 | 416,634 |
| October 07, 2025 | 451 | 450.85 | 450.85 | 459.35 | 447.65 | 375,546 |
| October 06, 2025 | 464.85 | 450.85 | 450.85 | 465.7 | 449.1 | 489,397 |
| October 03, 2025 | 453 | 462.4 | 462.4 | 463.9 | 450 | 572,542 |
| October 01, 2025 | 459.35 | 452.75 | 452.75 | 469.25 | 443.85 | 841,986 |
| September 30, 2025 | 474 | 459.35 | 459.35 | 478.4 | 455.1 | 1.14M |
| September 29, 2025 | 451.15 | 476.45 | 476.45 | 481.9 | 451.15 | 4.22M |
| September 26, 2025 | 446.05 | 448.9 | 448.9 | 454.3 | 442.1 | 911,310 |
| September 25, 2025 | 445 | 448.7 | 448.7 | 451.5 | 435.8 | 941,508 |
| September 24, 2025 | 444 | 445.95 | 445.95 | 449 | 440 | 941,692 |
| September 23, 2025 | 432 | 442.75 | 442.75 | 453 | 426.5 | 2.66M |
| September 22, 2025 | 424 | 431.85 | 431.85 | 439.7 | 421.85 | 1.87M |
| September 19, 2025 | 417.1 | 426.55 | 426.55 | 429.4 | 412.45 | 2.53M |
| September 18, 2025 | 402.8 | 415.85 | 415.85 | 419.35 | 398.1 | 3.19M |
| September 17, 2025 | 409 | 402.15 | 402.15 | 411.25 | 401 | 991,609 |
| September 16, 2025 | 386.5 | 407.1 | 407.1 | 413.5 | 385.1 | 5.07M |
| September 15, 2025 | 387 | 386.65 | 386.65 | 396 | 379.05 | 436,488 |
| September 12, 2025 | 384.75 | 387.25 | 387.25 | 392 | 381.5 | 288,114 |
| September 11, 2025 | 385 | 383.55 | 383.55 | 388.5 | 381.8 | 155,814 |
| September 10, 2025 | 396 | 384.15 | 384.15 | 396 | 380.5 | 544,824 |
| September 09, 2025 | 387.05 | 388.7 | 388.7 | 390 | 380.3 | 563,304 |