418.25
+2(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 419.4 | 418.25 | 418.25 | 420.05 | 414.45 | 13,650 |
| December 03, 2025 | 421.05 | 416.25 | 416.25 | 425.1 | 413.1 | 23,747 |
| December 02, 2025 | 421.75 | 422.65 | 422.65 | 428.3 | 420.5 | 19,223 |
| December 01, 2025 | 429 | 424.65 | 424.65 | 435 | 419.2 | 51,346 |
| November 28, 2025 | 418.4 | 430.85 | 430.85 | 434 | 415.5 | 67,898 |
| November 27, 2025 | 418 | 417.55 | 417.55 | 421.25 | 411 | 25,333 |
| November 26, 2025 | 418 | 416.6 | 416.6 | 420.4 | 412 | 35,597 |
| November 25, 2025 | 418.2 | 417.1 | 417.1 | 421 | 414.9 | 26,076 |
| November 24, 2025 | 423 | 415 | 415 | 423.55 | 414 | 34,266 |
| November 21, 2025 | 422 | 421.45 | 421.45 | 426 | 420.3 | 47,771 |
| November 19, 2025 | 427.5 | 428.8 | 428.8 | 429.7 | 423.15 | 23,800 |
| November 18, 2025 | 425.1 | 425.7 | 425.7 | 427.5 | 422.1 | 26,299 |
| November 17, 2025 | 431 | 426.6 | 426.6 | 432.3 | 426 | 21,885 |
| November 14, 2025 | 437 | 431.5 | 431.5 | 437 | 430.25 | 20,754 |
| November 13, 2025 | 435 | 434.85 | 434.85 | 438.95 | 427.5 | 68,173 |
| November 12, 2025 | 440 | 435.9 | 435.9 | 440 | 421.95 | 289,292 |
| November 11, 2025 | 442.45 | 438.85 | 438.85 | 446.9 | 438 | 88,186 |
| November 10, 2025 | 450.3 | 444.2 | 444.2 | 450.9 | 442.25 | 22,234 |
| November 07, 2025 | 446 | 451.35 | 451.35 | 452.95 | 442.4 | 44,680 |
| November 06, 2025 | 450 | 450.3 | 450.3 | 458.5 | 448 | 83,124 |
| November 04, 2025 | 455.55 | 450.25 | 450.25 | 455.6 | 448.55 | 21,780 |
| November 03, 2025 | 452.45 | 455.55 | 455.55 | 457.5 | 450 | 25,293 |
| October 31, 2025 | 458.4 | 452.45 | 452.45 | 458.4 | 449.75 | 59,184 |
| October 30, 2025 | 458 | 456 | 456 | 459 | 453.15 | 22,362 |
| October 29, 2025 | 453.5 | 456.65 | 456.65 | 460.45 | 452.5 | 35,982 |
| October 28, 2025 | 453.65 | 454.15 | 454.15 | 457 | 452.8 | 20,284 |
| October 27, 2025 | 455.05 | 454.55 | 454.55 | 460.85 | 452.6 | 35,324 |
| October 24, 2025 | 459.15 | 457.6 | 457.6 | 463 | 451 | 43,878 |
| October 23, 2025 | 466.45 | 458.25 | 458.25 | 473.05 | 457 | 69,653 |
| October 21, 2025 | 453.8 | 462.9 | 462.9 | 467.5 | 453.8 | 21,084 |
| October 20, 2025 | 460.3 | 450.7 | 450.7 | 461.6 | 449 | 107,767 |
| October 17, 2025 | 463 | 457.75 | 457.75 | 468.8 | 455 | 55,296 |
| October 16, 2025 | 460 | 456.7 | 456.7 | 468 | 454.3 | 73,491 |
| October 15, 2025 | 466.7 | 461.55 | 461.55 | 471.1 | 459.1 | 53,614 |
| October 14, 2025 | 471.35 | 466.1 | 466.1 | 471.4 | 464.9 | 20,272 |
| October 13, 2025 | 480.7 | 468 | 468 | 480.7 | 466.3 | 28,692 |
| October 10, 2025 | 473.4 | 478.95 | 478.95 | 484 | 470 | 44,557 |
| October 09, 2025 | 477 | 471 | 471 | 480.45 | 465.1 | 45,986 |
| October 08, 2025 | 478 | 477.9 | 477.9 | 483.3 | 475.9 | 22,213 |
| October 07, 2025 | 487.75 | 477.65 | 477.65 | 487.75 | 475.2 | 31,770 |
| October 06, 2025 | 497.5 | 483.95 | 483.95 | 501.5 | 482.3 | 152,943 |
| October 03, 2025 | 487.5 | 501.9 | 501.9 | 508.05 | 476.9 | 267,861 |
| October 01, 2025 | 470 | 484.35 | 484.35 | 490.05 | 465.75 | 129,598 |
| September 30, 2025 | 467.7 | 467 | 467 | 492.5 | 460 | 405,646 |
| September 29, 2025 | 462 | 464.5 | 464.5 | 467.4 | 459.9 | 18,343 |
| September 26, 2025 | 472.65 | 462.45 | 462.45 | 475.05 | 460.5 | 34,666 |
| September 25, 2025 | 481 | 472.65 | 472.65 | 481.5 | 471.05 | 54,242 |
| September 24, 2025 | 479.5 | 480.8 | 480.8 | 481.7 | 474.05 | 24,801 |
| September 23, 2025 | 480.05 | 478.7 | 478.7 | 482.7 | 470.8 | 36,866 |
| September 22, 2025 | 481 | 477.6 | 477.6 | 484.05 | 476 | 38,542 |
| September 19, 2025 | 487.05 | 483.2 | 483.2 | 490.55 | 481.8 | 35,639 |
| September 18, 2025 | 490.95 | 488.3 | 488.3 | 493.5 | 486 | 32,368 |
| September 17, 2025 | 487.7 | 489 | 489 | 495.25 | 487.7 | 31,366 |
| September 16, 2025 | 489 | 488.95 | 488.95 | 495.25 | 486.95 | 50,721 |
| September 15, 2025 | 494.8 | 488.45 | 488.45 | 494.8 | 485.75 | 30,701 |
| September 12, 2025 | 491.1 | 491.45 | 491.45 | 493 | 486.65 | 27,883 |
| September 11, 2025 | 490.2 | 488.7 | 488.7 | 494.7 | 484.75 | 61,146 |
| September 10, 2025 | 490 | 486.9 | 486.9 | 493.75 | 484.6 | 40,146 |
| September 09, 2025 | 494.2 | 487.4 | 487.4 | 494.95 | 485.75 | 54,781 |
| September 08, 2025 | 507.9 | 488.05 | 488.05 | 510.6 | 485.7 | 117,951 |