445.20
-8.65(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 464.4 | 452.05 | 453.85 | 466.35 | 451.2 | 412,051 |
| December 23, 2025 | 452.4 | 463 | 463 | 467 | 449 | 870,599 |
| December 22, 2025 | 454.7 | 451.95 | 451.95 | 457.7 | 448 | 284,317 |
| December 19, 2025 | 448.3 | 452.1 | 452.1 | 453.8 | 439.2 | 307,463 |
| December 18, 2025 | 455.1 | 447.6 | 447.6 | 463.7 | 445.5 | 299,694 |
| December 17, 2025 | 458.6 | 455.1 | 455.1 | 458.6 | 452.4 | 196,241 |
| December 16, 2025 | 463.95 | 455.7 | 455.7 | 465 | 451.3 | 532,015 |
| December 15, 2025 | 445.8 | 461.5 | 461.5 | 464 | 441.8 | 1.66M |
| December 12, 2025 | 431.9 | 440.6 | 440.6 | 444.45 | 430.5 | 887,439 |
| December 11, 2025 | 426.5 | 429.55 | 429.55 | 431.5 | 423.5 | 523,828 |
| December 10, 2025 | 430.1 | 431 | 431 | 435.5 | 420.25 | 763,848 |
| December 09, 2025 | 418.1 | 435.05 | 435.05 | 439.6 | 411.35 | 428,509 |
| December 08, 2025 | 432.7 | 417.35 | 417.35 | 432.8 | 415.7 | 244,960 |
| 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 |