480.50
+0.55(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 479.95 | 480.5 | 480.5 | 485.75 | 472 | 47,226 |
| December 23, 2025 | 470 | 479.95 | 479.95 | 481.7 | 466.8 | 80,916 |
| December 22, 2025 | 469 | 468.25 | 468.25 | 471.7 | 463.05 | 23,260 |
| December 19, 2025 | 462.6 | 465.75 | 465.75 | 471 | 459 | 37,479 |
| December 18, 2025 | 458.1 | 462.6 | 462.6 | 465 | 455 | 27,425 |
| December 17, 2025 | 460 | 459.75 | 459.75 | 464.9 | 451.9 | 54,127 |
| December 16, 2025 | 474.2 | 460.35 | 460.35 | 474.2 | 458 | 46,150 |
| December 15, 2025 | 475 | 473.95 | 473.95 | 482.05 | 470 | 54,438 |
| December 12, 2025 | 480.05 | 477.55 | 477.55 | 482.4 | 476 | 28,788 |
| December 11, 2025 | 482.95 | 477.3 | 477.3 | 482.95 | 475.05 | 23,647 |
| December 10, 2025 | 481.55 | 482.95 | 482.95 | 490 | 480 | 40,755 |
| December 09, 2025 | 476.9 | 481.55 | 481.55 | 486.4 | 469.3 | 49,374 |
| December 08, 2025 | 483 | 477.15 | 477.15 | 483 | 473.35 | 57,710 |
| December 05, 2025 | 475.5 | 480.2 | 480.2 | 483 | 473.35 | 43,252 |
| December 04, 2025 | 482.75 | 477.3 | 477.3 | 489 | 475.6 | 100,993 |
| December 03, 2025 | 479.45 | 480.4 | 480.4 | 482.35 | 477 | 50,738 |
| December 02, 2025 | 480.85 | 479.3 | 479.3 | 481.1 | 476 | 37,037 |
| December 01, 2025 | 481.95 | 480.5 | 480.5 | 484.7 | 476.2 | 234,805 |
| November 28, 2025 | 478.1 | 477.45 | 477.45 | 485.95 | 475.05 | 153,170 |
| November 27, 2025 | 479.95 | 482.9 | 482.9 | 485.05 | 478.1 | 41,537 |
| November 26, 2025 | 480.3 | 477.25 | 477.25 | 485.35 | 474.6 | 30,897 |
| November 25, 2025 | 481.35 | 480.3 | 480.3 | 483 | 475.35 | 33,494 |
| November 24, 2025 | 477 | 481.35 | 481.35 | 488.15 | 474 | 83,990 |
| November 21, 2025 | 478 | 477 | 477 | 479.15 | 470.7 | 34,709 |
| November 19, 2025 | 484.25 | 481.2 | 481.2 | 485 | 473 | 89,343 |
| November 18, 2025 | 489.75 | 480.9 | 480.9 | 489.75 | 476.2 | 68,858 |
| November 17, 2025 | 493.9 | 486.5 | 486.5 | 497.2 | 485 | 35,068 |
| November 14, 2025 | 488.75 | 493.15 | 493.15 | 493.9 | 485 | 142,506 |
| November 13, 2025 | 496.6 | 488.75 | 488.75 | 505.2 | 486.35 | 41,734 |
| November 12, 2025 | 483.75 | 496.35 | 496.35 | 499.95 | 478.3 | 140,486 |
| November 11, 2025 | 485.95 | 483.75 | 483.75 | 491 | 476 | 33,062 |
| November 10, 2025 | 490.5 | 482.9 | 482.9 | 495.15 | 481.3 | 33,237 |
| November 07, 2025 | 486.05 | 486.35 | 486.35 | 493.2 | 478.5 | 61,918 |
| November 06, 2025 | 497.4 | 492.75 | 492.75 | 497.4 | 486.55 | 48,891 |
| November 04, 2025 | 505.05 | 494.35 | 494.35 | 505.95 | 492.05 | 45,652 |
| November 03, 2025 | 493 | 503.55 | 503.55 | 535 | 489.3 | 247,829 |
| October 31, 2025 | 494.9 | 493.35 | 493.35 | 496.1 | 487.55 | 81,414 |
| October 30, 2025 | 492.15 | 492.6 | 492.6 | 494.9 | 491.1 | 22,839 |
| October 29, 2025 | 492 | 492.15 | 492.15 | 495.4 | 490 | 40,910 |
| October 28, 2025 | 494 | 492.1 | 492.1 | 497 | 490.1 | 41,977 |
| October 27, 2025 | 490 | 492.45 | 492.45 | 493.5 | 483.95 | 67,028 |
| October 24, 2025 | 482.1 | 490.45 | 490.45 | 492.5 | 480.45 | 135,103 |
| October 23, 2025 | 497.1 | 482.55 | 482.55 | 497.1 | 481 | 88,150 |
| October 21, 2025 | 482.6 | 492.85 | 492.85 | 498.3 | 482.6 | 21,492 |
| October 20, 2025 | 482 | 482.6 | 482.6 | 485 | 472.85 | 69,509 |
| October 17, 2025 | 494 | 478.85 | 478.85 | 496.95 | 476.55 | 83,709 |
| October 16, 2025 | 492 | 493.8 | 493.8 | 496 | 490 | 24,335 |
| October 15, 2025 | 484.65 | 491.15 | 491.15 | 501 | 477.05 | 125,732 |
| October 14, 2025 | 498 | 485.4 | 485.4 | 504.9 | 483.25 | 91,745 |
| October 13, 2025 | 500.1 | 502.1 | 502.1 | 505.5 | 499.95 | 41,845 |
| October 10, 2025 | 503.6 | 505.2 | 505.2 | 508 | 500.65 | 48,840 |
| October 09, 2025 | 509 | 503.55 | 503.55 | 512.4 | 501.95 | 87,916 |
| October 08, 2025 | 519 | 511.4 | 511.4 | 519 | 507.4 | 49,808 |
| October 07, 2025 | 509.25 | 513.6 | 513.6 | 521.75 | 509.25 | 164,373 |
| October 06, 2025 | 502.05 | 514.05 | 514.05 | 516.8 | 502.05 | 100,337 |
| October 03, 2025 | 511.9 | 504.55 | 504.55 | 513.95 | 496.85 | 181,307 |
| October 01, 2025 | 516 | 508.1 | 508.1 | 516 | 506 | 77,883 |
| September 30, 2025 | 511.1 | 512.65 | 512.65 | 516.95 | 505.2 | 55,239 |
| September 29, 2025 | 510 | 508.5 | 508.5 | 516.65 | 506.85 | 70,740 |
| September 26, 2025 | 516 | 509.3 | 509.3 | 516.95 | 506 | 96,559 |