472.65
-0.3(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 474 | 472.95 | 472.95 | 480.4 | 470.95 | 2.7M |
| December 09, 2025 | 464.5 | 471.55 | 471.55 | 473 | 457.4 | 5.51M |
| December 08, 2025 | 478.05 | 469.8 | 469.8 | 479.1 | 465.95 | 2.18M |
| December 05, 2025 | 479.4 | 479.95 | 479.95 | 480.6 | 472.5 | 2.39M |
| December 04, 2025 | 475.1 | 479.9 | 479.9 | 489.9 | 475.1 | 3.93M |
| December 03, 2025 | 481.35 | 477.5 | 477.5 | 482.75 | 472.3 | 2.67M |
| December 02, 2025 | 482 | 481.4 | 481.4 | 486 | 479.65 | 3.47M |
| December 01, 2025 | 482 | 484.15 | 484.15 | 486.4 | 480.45 | 3.21M |
| November 28, 2025 | 468 | 481.55 | 481.55 | 487 | 468 | 13.01M |
| November 27, 2025 | 465.1 | 466.5 | 466.5 | 468.9 | 462.75 | 2.39M |
| November 26, 2025 | 449.05 | 465.5 | 465.5 | 467.6 | 446.75 | 8.93M |
| November 25, 2025 | 447 | 449.05 | 449.05 | 449.95 | 445.65 | 3.46M |
| November 24, 2025 | 447.6 | 446.05 | 446.05 | 448.9 | 442.15 | 8.61M |
| November 21, 2025 | 450.9 | 447.65 | 447.65 | 450.9 | 444.8 | 3.41M |
| November 19, 2025 | 457.9 | 454.55 | 454.55 | 457.9 | 451.8 | 4.61M |
| November 18, 2025 | 459.7 | 457.9 | 457.9 | 460.5 | 454 | 3.42M |
| November 17, 2025 | 463 | 461.7 | 461.7 | 464.05 | 458.65 | 4.33M |
| November 14, 2025 | 453 | 459.4 | 459.4 | 460.5 | 448.6 | 4.45M |
| November 13, 2025 | 459.35 | 453 | 453 | 460.4 | 451.6 | 10.53M |
| November 12, 2025 | 470.6 | 459.3 | 459.3 | 470.6 | 458.6 | 7M |
| November 11, 2025 | 463.25 | 470.6 | 470.6 | 472.7 | 460.2 | 4.67M |
| November 10, 2025 | 470.2 | 463.25 | 463.25 | 471.5 | 461.9 | 4.86M |
| November 07, 2025 | 472 | 470.2 | 470.2 | 472.9 | 466.4 | 4.99M |
| November 06, 2025 | 473.75 | 471.85 | 471.85 | 478.8 | 470.2 | 4.83M |
| November 04, 2025 | 474.9 | 471 | 471 | 475 | 469 | 3.55M |
| November 03, 2025 | 470 | 474.75 | 474.75 | 479.35 | 469.05 | 4.7M |
| October 31, 2025 | 486.9 | 469.65 | 469.65 | 486.95 | 468.5 | 9.05M |
| October 30, 2025 | 495 | 485.25 | 485.25 | 498.9 | 477 | 16.03M |
| October 29, 2025 | 455 | 495.45 | 495.45 | 501.7 | 455 | 44.56M |
| October 28, 2025 | 459.35 | 454.15 | 454.15 | 461.3 | 451.8 | 7.19M |
| October 27, 2025 | 462 | 459.35 | 459.35 | 468 | 457 | 7.4M |
| October 24, 2025 | 465.35 | 461.4 | 461.4 | 465.55 | 459.25 | 3.72M |
| October 23, 2025 | 464.1 | 465.55 | 465.55 | 471.5 | 462.95 | 9.41M |
| October 21, 2025 | 456.4 | 459.45 | 459.45 | 461 | 456.35 | 507,808 |
| October 20, 2025 | 463.8 | 456.35 | 456.35 | 464.1 | 455.15 | 2.63M |
| October 17, 2025 | 460.8 | 461.55 | 461.55 | 468.2 | 458.15 | 5.49M |
| October 16, 2025 | 445.35 | 461.3 | 461.3 | 463.45 | 445.35 | 8.35M |
| October 15, 2025 | 441.6 | 445.35 | 445.35 | 446.5 | 440.2 | 2.06M |
| October 14, 2025 | 443.75 | 441.6 | 441.6 | 444.9 | 438.6 | 1.46M |
| October 13, 2025 | 441.75 | 442.45 | 442.45 | 446.75 | 439.2 | 1.9M |
| October 10, 2025 | 445.9 | 443.65 | 443.65 | 450.9 | 443 | 2.53M |
| October 09, 2025 | 434 | 445.9 | 445.9 | 447.35 | 431.85 | 3.95M |
| October 08, 2025 | 439.95 | 434.85 | 434.85 | 440.85 | 431.65 | 3.38M |
| October 07, 2025 | 438.5 | 440 | 440 | 441.65 | 436.3 | 3.2M |
| October 06, 2025 | 440.2 | 438.95 | 438.95 | 443.2 | 437.35 | 2.87M |
| October 03, 2025 | 442.95 | 443.45 | 443.45 | 445.2 | 437.55 | 4.07M |
| October 01, 2025 | 444.9 | 442.95 | 442.95 | 448.2 | 442 | 3.84M |
| September 30, 2025 | 453.8 | 443.7 | 443.7 | 454 | 441.05 | 6.73M |
| September 29, 2025 | 450 | 451.7 | 451.7 | 453.15 | 445.4 | 5.44M |
| September 26, 2025 | 450.1 | 444.75 | 444.75 | 453.15 | 443.55 | 5.43M |
| September 25, 2025 | 452.6 | 451.85 | 451.85 | 456.5 | 450.1 | 8.21M |
| September 24, 2025 | 459 | 452.6 | 452.6 | 460.95 | 451.55 | 5.41M |
| September 23, 2025 | 464 | 458.5 | 458.5 | 466.4 | 458 | 2.59M |
| September 22, 2025 | 475 | 463.95 | 463.95 | 476 | 463.1 | 3.38M |
| September 19, 2025 | 472 | 474.45 | 474.45 | 476.45 | 470.1 | 4.4M |
| September 18, 2025 | 472 | 473.55 | 473.55 | 475.5 | 464.6 | 7.73M |
| September 17, 2025 | 464.4 | 471.05 | 471.05 | 476.85 | 463.15 | 9.8M |
| September 16, 2025 | 470 | 462.9 | 462.9 | 472.7 | 461.85 | 4.79M |
| September 15, 2025 | 471 | 471.65 | 471.65 | 474 | 470.25 | 3.41M |
| September 12, 2025 | 474.65 | 469.8 | 469.8 | 476.35 | 468.65 | 4.97M |