516.30
-0.15(-0.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 513 | 516.3 | 516.3 | 520.75 | 513 | 37,795 |
| December 23, 2025 | 518.65 | 516.45 | 516.45 | 522 | 515 | 59,491 |
| December 22, 2025 | 510 | 523.25 | 523.25 | 525 | 510 | 117,955 |
| December 19, 2025 | 500.65 | 510.8 | 510.8 | 514 | 500.65 | 40,793 |
| December 18, 2025 | 504.05 | 500.15 | 500.15 | 506.45 | 497 | 81,194 |
| December 17, 2025 | 509 | 506.15 | 506.15 | 510.15 | 504 | 64,311 |
| December 16, 2025 | 507.5 | 509.7 | 509.7 | 513.8 | 506.2 | 59,474 |
| December 15, 2025 | 513.55 | 509.85 | 509.85 | 518.8 | 504 | 150,148 |
| December 12, 2025 | 509.1 | 514.35 | 514.35 | 515.55 | 507.55 | 46,852 |
| December 11, 2025 | 511 | 509.1 | 509.1 | 512.3 | 507 | 31,056 |
| December 10, 2025 | 516 | 514.3 | 514.3 | 519 | 510 | 73,256 |
| December 09, 2025 | 516.6 | 514.8 | 514.8 | 519.8 | 504.2 | 387,471 |
| December 08, 2025 | 520.45 | 516.6 | 516.6 | 525 | 501.5 | 1.12M |
| December 05, 2025 | 514.5 | 520.45 | 520.45 | 529.5 | 507.5 | 139,531 |
| December 04, 2025 | 523.65 | 516.3 | 516.3 | 523.65 | 513.2 | 60,783 |
| December 03, 2025 | 523.9 | 519.9 | 519.9 | 525.3 | 513.05 | 76,664 |
| December 02, 2025 | 516.45 | 523.7 | 523.7 | 529.75 | 512 | 145,069 |
| December 01, 2025 | 528.85 | 515.3 | 515.3 | 528.85 | 513.45 | 78,575 |
| November 28, 2025 | 531.7 | 525.75 | 525.75 | 533.1 | 524 | 72,809 |
| November 27, 2025 | 537.5 | 531.7 | 531.7 | 539.7 | 526.05 | 113,076 |
| November 26, 2025 | 535.3 | 534.3 | 534.3 | 541 | 531.1 | 195,620 |
| November 25, 2025 | 532 | 533.9 | 533.9 | 540.6 | 529.9 | 57,452 |
| November 24, 2025 | 530.6 | 532.05 | 532.05 | 534.8 | 521 | 94,134 |
| November 21, 2025 | 535 | 531.5 | 531.5 | 539.8 | 530 | 95,099 |
| November 19, 2025 | 547 | 535.9 | 535.9 | 547 | 530.3 | 176,152 |
| November 18, 2025 | 557.9 | 542.2 | 542.2 | 558.8 | 540.15 | 181,850 |
| November 17, 2025 | 558.95 | 555.5 | 555.5 | 567.3 | 555 | 162,468 |
| November 14, 2025 | 555 | 557.45 | 557.45 | 568 | 550.75 | 104,036 |
| November 13, 2025 | 560 | 553.05 | 553.05 | 564.2 | 550.4 | 230,538 |
| November 12, 2025 | 562.35 | 560.85 | 560.85 | 568 | 555.4 | 331,742 |
| November 11, 2025 | 553 | 562.4 | 562.4 | 567.85 | 545.9 | 371,735 |
| November 10, 2025 | 555.65 | 551 | 551 | 556.3 | 542 | 161,232 |
| November 07, 2025 | 558.1 | 550.2 | 550.2 | 562.8 | 542.6 | 355,736 |
| November 06, 2025 | 564.05 | 548.05 | 548.05 | 567.35 | 542.95 | 206,013 |
| November 04, 2025 | 563.3 | 564.05 | 564.05 | 572.25 | 562 | 90,498 |
| November 03, 2025 | 560.55 | 563.25 | 563.25 | 575.95 | 560.55 | 145,479 |
| October 31, 2025 | 554.8 | 560.55 | 560.55 | 578.7 | 554.8 | 344,279 |
| October 30, 2025 | 560 | 554.8 | 554.8 | 565.25 | 552.15 | 200,234 |
| October 29, 2025 | 570.9 | 563 | 563 | 579.7 | 561.4 | 293,554 |
| October 28, 2025 | 562.5 | 570.3 | 570.3 | 580 | 556.6 | 420,302 |
| October 27, 2025 | 547.9 | 559 | 559 | 565.6 | 545.15 | 215,877 |
| October 24, 2025 | 540.1 | 546.1 | 546.1 | 550.8 | 537.5 | 117,624 |
| October 23, 2025 | 552 | 543.6 | 543.6 | 553.55 | 541 | 137,057 |
| October 21, 2025 | 552.2 | 552.95 | 552.95 | 558 | 549.6 | 52,159 |
| October 20, 2025 | 545.75 | 551.3 | 551.3 | 557.45 | 541.35 | 164,011 |
| October 17, 2025 | 543.1 | 545.45 | 545.45 | 550 | 535.4 | 190,736 |
| October 16, 2025 | 563 | 543.5 | 543.5 | 570 | 540 | 248,160 |
| October 15, 2025 | 531.1 | 562.85 | 562.85 | 578.3 | 528.75 | 1.99M |
| October 14, 2025 | 535 | 527.65 | 527.65 | 551.75 | 509.95 | 529,640 |
| October 13, 2025 | 536 | 531.4 | 531.4 | 544.95 | 525.05 | 375,214 |
| October 10, 2025 | 517 | 525.95 | 525.95 | 528.9 | 517 | 45,055 |
| October 09, 2025 | 525.1 | 519.5 | 519.5 | 529.35 | 515 | 97,984 |
| October 08, 2025 | 536 | 526.15 | 526.15 | 544.85 | 522.3 | 108,555 |
| October 07, 2025 | 550 | 535.95 | 535.95 | 550 | 533 | 160,473 |
| October 06, 2025 | 544.9 | 547.35 | 547.35 | 549 | 531.15 | 238,923 |
| October 03, 2025 | 515.8 | 531.7 | 531.7 | 533.9 | 508 | 353,341 |
| October 01, 2025 | 499.45 | 510.4 | 510.4 | 518 | 499.45 | 93,797 |
| September 30, 2025 | 501 | 499.45 | 499.45 | 510.75 | 490.25 | 194,727 |
| September 29, 2025 | 499.95 | 500.4 | 500.4 | 511.35 | 499.95 | 132,861 |
| September 26, 2025 | 514.9 | 499.8 | 499.8 | 515.95 | 495.35 | 194,311 |