511.20
-4.7(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 17, 2025 | 510.55 | 515.9 | 515.9 | 524.6 | 498 | 198,190 |
| December 16, 2025 | 517.8 | 507.5 | 507.5 | 517.8 | 502 | 53,514 |
| December 15, 2025 | 496.65 | 510.95 | 510.95 | 513.65 | 491.8 | 95,594 |
| December 12, 2025 | 490.45 | 496.65 | 496.65 | 499 | 488.7 | 52,323 |
| December 11, 2025 | 486.5 | 490.45 | 490.45 | 492.4 | 481.1 | 33,637 |
| December 10, 2025 | 490.1 | 486 | 486 | 498.45 | 483.35 | 49,824 |
| December 09, 2025 | 481 | 490.1 | 490.1 | 494.15 | 474.55 | 148,604 |
| December 08, 2025 | 502.55 | 485.2 | 485.2 | 502.55 | 479.25 | 114,499 |
| December 05, 2025 | 502 | 497 | 497 | 503.4 | 493.55 | 86,155 |
| December 04, 2025 | 500.5 | 502.95 | 502.95 | 519.55 | 499 | 124,743 |
| December 03, 2025 | 518.9 | 503 | 503 | 520.45 | 500.65 | 88,258 |
| December 02, 2025 | 517 | 513.75 | 513.75 | 524.4 | 507.6 | 87,271 |
| December 01, 2025 | 530 | 517.8 | 517.8 | 530 | 511 | 161,741 |
| November 28, 2025 | 526 | 526.3 | 526.3 | 537 | 520 | 185,075 |
| November 27, 2025 | 550 | 524.1 | 524.1 | 551.2 | 517.55 | 254,723 |
| November 26, 2025 | 525.5 | 542.3 | 542.3 | 548.9 | 520.15 | 600,524 |
| November 25, 2025 | 496 | 521.05 | 521.05 | 524.5 | 495 | 214,277 |
| November 24, 2025 | 499 | 502.35 | 502.35 | 509 | 492.45 | 337,305 |
| November 21, 2025 | 477 | 480.85 | 480.85 | 488.3 | 473.45 | 53,141 |
| November 19, 2025 | 484 | 482 | 482 | 485.2 | 477.95 | 46,438 |
| November 18, 2025 | 490.45 | 482.85 | 482.85 | 492.05 | 480.05 | 48,530 |
| November 17, 2025 | 500 | 487.6 | 487.6 | 503 | 485.8 | 89,839 |
| November 14, 2025 | 503.3 | 493.55 | 493.55 | 506.65 | 492 | 69,706 |
| November 13, 2025 | 503.3 | 503.15 | 503.15 | 512 | 500 | 48,495 |
| November 12, 2025 | 518 | 505.8 | 505.8 | 520.5 | 503.25 | 44,566 |
| November 11, 2025 | 514 | 514.6 | 514.6 | 521.7 | 510 | 94,202 |
| November 10, 2025 | 502 | 517.3 | 517.3 | 524.65 | 498.3 | 246,577 |
| November 07, 2025 | 510 | 494.9 | 494.9 | 510 | 491 | 121,355 |
| November 06, 2025 | 510 | 502.5 | 502.5 | 517.55 | 495.55 | 174,430 |
| November 04, 2025 | 526 | 507.95 | 507.95 | 527.55 | 501.05 | 122,185 |
| November 03, 2025 | 522.75 | 525.05 | 525.05 | 529.9 | 518.05 | 230,322 |
| October 31, 2025 | 488.95 | 515.85 | 515.85 | 519.9 | 484.2 | 562,826 |
| October 30, 2025 | 487 | 484.95 | 484.95 | 490.9 | 483 | 49,946 |
| October 29, 2025 | 481.3 | 486.75 | 486.75 | 491.4 | 481.3 | 52,162 |
| October 28, 2025 | 488 | 485.6 | 485.6 | 494 | 484 | 63,310 |
| October 27, 2025 | 490 | 487.35 | 487.35 | 498.85 | 484.15 | 68,312 |
| October 24, 2025 | 495.85 | 489.05 | 489.05 | 495.85 | 485.5 | 48,040 |
| October 23, 2025 | 480 | 491.65 | 491.65 | 497.6 | 475.3 | 105,962 |
| October 21, 2025 | 473 | 484.9 | 484.9 | 492 | 473 | 43,418 |
| October 20, 2025 | 470.1 | 472.85 | 472.85 | 477 | 466.5 | 67,043 |
| October 17, 2025 | 480 | 469.4 | 469.4 | 480 | 466.15 | 52,199 |
| October 16, 2025 | 471.6 | 476.2 | 476.2 | 487.8 | 470.3 | 127,512 |
| October 15, 2025 | 474.2 | 467.95 | 467.95 | 479.95 | 460.2 | 94,880 |
| October 14, 2025 | 479.85 | 470.5 | 470.5 | 479.85 | 467 | 45,704 |
| October 13, 2025 | 488.85 | 474.85 | 474.85 | 492.4 | 473.75 | 60,839 |
| October 10, 2025 | 479.95 | 487.05 | 487.05 | 490.45 | 477 | 68,371 |
| October 09, 2025 | 480 | 480 | 480 | 488.3 | 476 | 72,869 |
| October 08, 2025 | 480 | 479.15 | 479.15 | 485 | 473.1 | 52,062 |
| October 07, 2025 | 476.15 | 477.2 | 477.2 | 479.85 | 470.8 | 46,196 |
| October 06, 2025 | 489 | 475.6 | 475.6 | 489 | 474.1 | 42,650 |
| October 03, 2025 | 482 | 483.45 | 483.45 | 487.25 | 475.15 | 96,252 |
| October 01, 2025 | 457.25 | 477.75 | 477.75 | 485.5 | 449.9 | 120,665 |
| September 30, 2025 | 455 | 452.7 | 452.7 | 465.05 | 443.7 | 114,406 |
| September 29, 2025 | 474.8 | 455.05 | 455.05 | 477.3 | 452.9 | 147,872 |
| September 26, 2025 | 479.45 | 472.45 | 472.45 | 482 | 470 | 95,845 |
| September 25, 2025 | 488.3 | 482.45 | 482.45 | 491.6 | 481.1 | 61,877 |
| September 24, 2025 | 492.2 | 490.3 | 490.3 | 497.95 | 488.15 | 54,131 |
| September 23, 2025 | 503.55 | 495.65 | 495.65 | 506.1 | 495.1 | 53,695 |
| September 22, 2025 | 500.2 | 502.6 | 502.6 | 512 | 493.7 | 116,713 |
| September 19, 2025 | 505 | 497.75 | 497.75 | 505 | 494.15 | 83,148 |