556.25
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 559.2 | 556.25 | 556.25 | 560.65 | 553.05 | 34,350 |
| December 03, 2025 | 567.8 | 556.25 | 556.25 | 570.1 | 545.2 | 108,722 |
| December 02, 2025 | 568 | 569.5 | 569.5 | 574.45 | 564.8 | 63,563 |
| December 01, 2025 | 562 | 567 | 567 | 572.55 | 560.5 | 57,851 |
| November 28, 2025 | 559.2 | 559.8 | 559.8 | 562 | 550 | 826,968 |
| November 27, 2025 | 558.6 | 558.65 | 558.65 | 564 | 555.55 | 49,706 |
| November 26, 2025 | 570.2 | 558.5 | 558.5 | 572 | 555.75 | 99,208 |
| November 25, 2025 | 545 | 572.05 | 572.05 | 578.7 | 537.15 | 224,149 |
| November 24, 2025 | 568.05 | 542.05 | 542.05 | 568.05 | 533.45 | 496,003 |
| November 21, 2025 | 581.05 | 568.35 | 568.35 | 581.05 | 564.5 | 107,844 |
| November 19, 2025 | 566.65 | 571.75 | 571.75 | 574 | 560 | 258,942 |
| November 18, 2025 | 549 | 558.65 | 558.65 | 565.55 | 537.6 | 173,577 |
| November 17, 2025 | 523.75 | 541.65 | 541.65 | 550.5 | 520.7 | 247,008 |
| November 14, 2025 | 530 | 523.75 | 523.75 | 530 | 519 | 215,947 |
| November 13, 2025 | 540.9 | 530.2 | 530.2 | 553.65 | 528 | 613,061 |
| November 12, 2025 | 545 | 540.7 | 540.7 | 549.6 | 531.4 | 87,119 |
| November 11, 2025 | 560.4 | 544.7 | 544.7 | 561.5 | 540.05 | 97,104 |
| November 10, 2025 | 570 | 560.25 | 560.25 | 575.4 | 555.5 | 79,573 |
| November 07, 2025 | 571.95 | 564.55 | 564.55 | 572 | 548.05 | 86,502 |
| November 06, 2025 | 575.7 | 560.95 | 560.95 | 575.7 | 543.15 | 135,620 |
| November 04, 2025 | 575 | 572.65 | 572.65 | 579.1 | 567.1 | 33,122 |
| November 03, 2025 | 572.3 | 577.7 | 577.7 | 590 | 569.15 | 46,410 |
| October 31, 2025 | 573 | 572.3 | 572.3 | 578.5 | 565 | 33,774 |
| October 30, 2025 | 577.1 | 570.7 | 570.7 | 579.65 | 568 | 22,349 |
| October 29, 2025 | 569.95 | 576.75 | 576.75 | 576.75 | 565.05 | 22,756 |
| October 28, 2025 | 575 | 567.75 | 567.75 | 575 | 566.5 | 189,823 |
| October 27, 2025 | 579.05 | 571.05 | 571.05 | 579.3 | 569 | 43,638 |
| October 24, 2025 | 587.7 | 574.45 | 574.45 | 599 | 568 | 86,873 |
| October 23, 2025 | 590.35 | 583.65 | 583.65 | 593.9 | 582 | 33,031 |
| October 21, 2025 | 573.35 | 590.3 | 590.3 | 592.5 | 573.35 | 20,423 |
| October 20, 2025 | 583 | 573.35 | 573.35 | 583 | 570.55 | 37,363 |
| October 17, 2025 | 583.85 | 579.35 | 579.35 | 584.1 | 577 | 17,112 |
| October 16, 2025 | 579.35 | 579.85 | 579.85 | 582 | 576 | 36,968 |
| October 15, 2025 | 581.1 | 579.35 | 579.35 | 584.9 | 575.1 | 24,408 |
| October 14, 2025 | 589.9 | 581.1 | 581.1 | 593.6 | 577 | 29,128 |
| October 13, 2025 | 582.5 | 589.9 | 589.9 | 599 | 577.95 | 30,899 |
| October 10, 2025 | 585.2 | 584.15 | 584.15 | 590.2 | 580.5 | 24,739 |
| October 09, 2025 | 581.65 | 580.9 | 580.9 | 584.85 | 578.05 | 16,190 |
| October 08, 2025 | 588.1 | 581.65 | 581.65 | 591.15 | 580 | 23,751 |
| October 07, 2025 | 589.15 | 588.1 | 588.1 | 592.15 | 580.15 | 38,584 |
| October 06, 2025 | 597.7 | 589.15 | 589.15 | 602.35 | 585.15 | 27,327 |
| October 03, 2025 | 588.35 | 593.7 | 593.7 | 595.55 | 584.85 | 29,295 |
| October 01, 2025 | 589.5 | 588.35 | 588.35 | 592 | 581.3 | 31,040 |
| September 30, 2025 | 560.5 | 581.3 | 581.3 | 590.5 | 560.5 | 89,240 |
| September 29, 2025 | 612.35 | 563.15 | 563.15 | 616.6 | 552.5 | 480,653 |
| September 26, 2025 | 623.4 | 612.35 | 612.35 | 623.4 | 608.6 | 21,436 |
| September 25, 2025 | 628.3 | 620.9 | 620.9 | 628.5 | 620 | 17,664 |
| September 24, 2025 | 630.45 | 623.95 | 623.95 | 632 | 619.95 | 15,377 |
| September 23, 2025 | 638 | 630 | 630 | 639.3 | 627 | 24,699 |
| September 22, 2025 | 645.6 | 639.75 | 639.75 | 645.95 | 637 | 13,607 |
| September 19, 2025 | 645 | 640.9 | 640.9 | 645 | 639 | 16,917 |
| September 18, 2025 | 639.95 | 641.35 | 641.35 | 645 | 638.2 | 18,113 |
| September 17, 2025 | 638 | 639.75 | 639.75 | 643.4 | 637.5 | 23,501 |
| September 16, 2025 | 636.05 | 640.3 | 640.3 | 642.95 | 633.1 | 21,208 |
| September 15, 2025 | 648 | 633.9 | 633.9 | 648 | 630.1 | 24,215 |
| September 12, 2025 | 638.7 | 646.25 | 646.25 | 649.95 | 634.4 | 62,447 |
| September 11, 2025 | 639.8 | 634.35 | 634.35 | 647.65 | 633.25 | 24,408 |
| September 10, 2025 | 645 | 636.45 | 636.45 | 648 | 633.55 | 22,030 |
| September 09, 2025 | 648.9 | 640.6 | 640.6 | 648.95 | 634.8 | 20,653 |
| September 08, 2025 | 659 | 645.1 | 645.1 | 659 | 642 | 25,937 |