529.65
-3.15(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 534.7 | 529.65 | 529.65 | 543 | 528.25 | 14.73M |
| December 03, 2025 | 541 | 532.8 | 532.8 | 541.05 | 528.75 | 9.18M |
| December 02, 2025 | 530.85 | 538.4 | 538.4 | 539.9 | 530.1 | 9.49M |
| December 01, 2025 | 535 | 533.3 | 533.3 | 537.65 | 530 | 10.28M |
| November 28, 2025 | 519.4 | 526 | 526 | 530.8 | 518.65 | 9.99M |
| November 27, 2025 | 518.7 | 519.1 | 519.1 | 523.75 | 517.35 | 5.98M |
| November 26, 2025 | 507.9 | 516.3 | 516.3 | 517 | 506.1 | 7.78M |
| November 25, 2025 | 495.6 | 504.65 | 504.65 | 506.85 | 495.6 | 7.66M |
| November 24, 2025 | 498.15 | 495.15 | 495.15 | 503.5 | 493.8 | 10.37M |
| November 21, 2025 | 510 | 496.4 | 496.4 | 511 | 494.55 | 8.02M |
| November 19, 2025 | 509 | 511.8 | 511.8 | 514.8 | 507.55 | 4.01M |
| November 18, 2025 | 521.65 | 510.7 | 510.7 | 521.8 | 508.25 | 7.92M |
| November 17, 2025 | 526.95 | 520.8 | 520.8 | 528 | 519.35 | 4.57M |
| November 14, 2025 | 528 | 525.35 | 525.35 | 531.3 | 521.5 | 6.78M |
| November 13, 2025 | 527 | 529.6 | 529.6 | 535.5 | 524.2 | 14.48M |
| November 12, 2025 | 525 | 520.6 | 520.6 | 528.85 | 518 | 8.02M |
| November 11, 2025 | 520.1 | 523.85 | 523.85 | 524.9 | 515.55 | 6.86M |
| November 10, 2025 | 521 | 519.6 | 519.6 | 526.6 | 518.25 | 9.37M |
| November 07, 2025 | 501 | 515.05 | 515.05 | 517.25 | 497.5 | 9.23M |
| November 06, 2025 | 510 | 504.95 | 504.95 | 514.4 | 502.6 | 7.24M |
| November 04, 2025 | 511 | 508.15 | 508.15 | 517.6 | 505.1 | 9.02M |
| November 03, 2025 | 502 | 513 | 513 | 514.5 | 500.4 | 16.49M |
| October 31, 2025 | 506.95 | 493.55 | 493.55 | 507.4 | 491.2 | 13.24M |
| October 30, 2025 | 513 | 506.95 | 506.95 | 514.9 | 503.2 | 7.44M |
| October 29, 2025 | 504.05 | 516.2 | 516.2 | 524.4 | 504.05 | 25.11M |
| October 28, 2025 | 505.95 | 502.45 | 502.45 | 509.75 | 499.65 | 10.88M |
| October 27, 2025 | 501 | 505.25 | 505.25 | 505.95 | 497.25 | 13.61M |
| October 24, 2025 | 490 | 495.6 | 495.6 | 501.05 | 487.25 | 25.75M |
| October 23, 2025 | 477.1 | 483.25 | 483.25 | 484.85 | 474.65 | 11.19M |
| October 21, 2025 | 477.5 | 475.65 | 475.65 | 477.95 | 474.5 | 841,526 |
| October 20, 2025 | 476 | 473.9 | 473.9 | 478.5 | 472.05 | 4.01M |
| October 17, 2025 | 478 | 474.05 | 474.05 | 481.1 | 467.55 | 5.82M |
| October 16, 2025 | 485 | 479.1 | 479.1 | 485 | 475 | 5.1M |
| October 15, 2025 | 480.05 | 483.05 | 483.05 | 484.5 | 476.2 | 7.57M |
| October 14, 2025 | 483.85 | 480.05 | 480.05 | 489.1 | 474.8 | 14.18M |
| October 13, 2025 | 479.5 | 479.3 | 479.3 | 480.65 | 474.65 | 8.31M |
| October 10, 2025 | 483 | 482.2 | 482.2 | 485 | 473.75 | 13.09M |
| October 09, 2025 | 473 | 484.2 | 484.2 | 485 | 467.35 | 16.2M |
| October 08, 2025 | 471.9 | 472.7 | 472.7 | 477.95 | 465.6 | 10.16M |
| October 07, 2025 | 475 | 471.85 | 471.85 | 476.5 | 470.25 | 5.93M |
| October 06, 2025 | 474.95 | 470.8 | 470.8 | 478 | 467.1 | 9.04M |
| October 03, 2025 | 464.85 | 470.95 | 470.95 | 479.9 | 464.5 | 21.4M |
| October 01, 2025 | 468.55 | 464.85 | 464.85 | 469.85 | 458.5 | 7.78M |
| September 30, 2025 | 457.4 | 465.8 | 465.8 | 468.2 | 454 | 16.52M |
| September 29, 2025 | 451 | 452.25 | 452.25 | 457.55 | 447.65 | 11.71M |
| September 26, 2025 | 462.25 | 447.95 | 447.95 | 463.8 | 445.1 | 10.27M |
| September 25, 2025 | 451 | 461.65 | 461.65 | 464 | 449.5 | 12.57M |
| September 24, 2025 | 456.95 | 448.45 | 448.45 | 459 | 447 | 8.39M |
| September 23, 2025 | 458.45 | 457.2 | 457.2 | 459.9 | 452.25 | 6.5M |
| September 22, 2025 | 455 | 458.45 | 458.45 | 462.6 | 454.65 | 6.87M |
| September 19, 2025 | 458 | 455.6 | 455.6 | 458.5 | 452.15 | 10.44M |
| September 18, 2025 | 456.15 | 455.65 | 455.65 | 458.95 | 452.6 | 7.74M |
| September 17, 2025 | 465 | 456.15 | 456.15 | 471 | 444 | 27.61M |
| September 16, 2025 | 457 | 461.3 | 461.3 | 463.4 | 455 | 9.68M |
| September 15, 2025 | 455.05 | 454.4 | 454.4 | 462.8 | 452.75 | 14M |
| September 12, 2025 | 440 | 450.9 | 450.9 | 455 | 439.1 | 15.84M |
| September 11, 2025 | 434.05 | 437.7 | 437.7 | 439.8 | 432.95 | 6.96M |
| September 10, 2025 | 435 | 433.7 | 433.7 | 437.5 | 432 | 5.52M |
| September 09, 2025 | 435 | 432.8 | 432.8 | 437.9 | 431.95 | 6.38M |
| September 08, 2025 | 441 | 434.4 | 434.4 | 441.95 | 433.35 | 11.89M |