409.80
-6.3(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 416.1 | 409.8 | 409.8 | 416.55 | 408 | 129,033 |
| December 04, 2025 | 419 | 416.1 | 416.1 | 422.6 | 414 | 106,636 |
| December 03, 2025 | 426.2 | 419.7 | 419.7 | 426.55 | 414.15 | 185,355 |
| December 02, 2025 | 430 | 425.55 | 425.55 | 432.8 | 424.2 | 84,636 |
| December 01, 2025 | 434.6 | 431.8 | 431.8 | 434.6 | 424.2 | 181,213 |
| November 28, 2025 | 436 | 430.45 | 430.45 | 436.05 | 427.05 | 95,655 |
| November 27, 2025 | 439 | 433.4 | 433.4 | 439.35 | 432 | 78,757 |
| November 26, 2025 | 440 | 436.4 | 436.4 | 444.7 | 434.4 | 109,687 |
| November 25, 2025 | 445 | 441.7 | 441.7 | 446.05 | 432.4 | 156,323 |
| November 24, 2025 | 444 | 451.8 | 451.8 | 453 | 434 | 159,566 |
| November 21, 2025 | 458.75 | 441.2 | 441.2 | 458.8 | 438.75 | 138,638 |
| November 19, 2025 | 452.45 | 455.7 | 455.7 | 458.65 | 448.15 | 117,168 |
| November 18, 2025 | 456.1 | 452 | 452 | 458.2 | 446.1 | 109,308 |
| November 17, 2025 | 456.6 | 456.1 | 456.1 | 457.65 | 446 | 198,008 |
| November 14, 2025 | 459 | 454.35 | 454.35 | 460 | 452.6 | 114,995 |
| November 13, 2025 | 460 | 457.35 | 457.35 | 466 | 455.8 | 135,002 |
| November 12, 2025 | 459.8 | 460.95 | 460.95 | 464.05 | 453.15 | 187,424 |
| November 11, 2025 | 461.55 | 458.55 | 458.55 | 462.95 | 452 | 89,848 |
| November 10, 2025 | 452.4 | 461.6 | 461.6 | 462.5 | 446.7 | 178,841 |
| November 07, 2025 | 445 | 450.35 | 450.35 | 452.5 | 436.75 | 176,167 |
| November 06, 2025 | 456.15 | 443.8 | 443.8 | 458.35 | 437.15 | 432,504 |
| November 04, 2025 | 478 | 463 | 463 | 481.1 | 456.95 | 213,260 |
| November 03, 2025 | 475 | 479.8 | 479.8 | 492.15 | 475 | 197,930 |
| October 31, 2025 | 492.7 | 476.6 | 476.6 | 492.7 | 474 | 156,540 |
| October 30, 2025 | 495.55 | 487.8 | 487.8 | 495.55 | 485.6 | 160,925 |
| October 29, 2025 | 496.9 | 493.45 | 493.45 | 498 | 487.1 | 185,389 |
| October 28, 2025 | 491.7 | 493.9 | 493.9 | 497.9 | 484.35 | 233,582 |
| October 27, 2025 | 484.9 | 489.45 | 489.45 | 491.4 | 481 | 183,818 |
| October 24, 2025 | 493.2 | 484.9 | 484.9 | 493.6 | 475.7 | 285,778 |
| October 23, 2025 | 491 | 491 | 491 | 502.35 | 480.15 | 839,943 |
| October 21, 2025 | 473.55 | 488.7 | 488.7 | 494 | 472.5 | 162,862 |
| October 20, 2025 | 464.2 | 469.3 | 469.3 | 494 | 460.3 | 738,491 |
| October 17, 2025 | 472.2 | 460.9 | 460.9 | 474.4 | 458.4 | 213,897 |
| October 16, 2025 | 470 | 470.2 | 470.2 | 479.7 | 461.3 | 480,331 |
| October 15, 2025 | 451 | 464.4 | 464.4 | 465.75 | 444.9 | 255,692 |
| October 14, 2025 | 458.4 | 447.95 | 447.95 | 461.8 | 444.25 | 223,231 |
| October 13, 2025 | 456.9 | 456.05 | 456.05 | 468.95 | 454.6 | 358,524 |
| October 10, 2025 | 456.7 | 456 | 456 | 463.5 | 449.25 | 205,575 |
| October 09, 2025 | 462.5 | 453.5 | 453.5 | 464.6 | 450.8 | 161,086 |
| October 08, 2025 | 448.4 | 459 | 459 | 461.9 | 445.55 | 241,262 |
| October 07, 2025 | 455 | 450.3 | 450.3 | 457.8 | 448.85 | 140,155 |
| October 06, 2025 | 454 | 452.3 | 452.3 | 462.15 | 450 | 204,451 |
| October 03, 2025 | 459.85 | 464.45 | 464.45 | 466.9 | 455.2 | 120,254 |
| October 01, 2025 | 458.35 | 459.85 | 459.85 | 469.4 | 457.8 | 175,270 |
| September 30, 2025 | 483.9 | 457.2 | 457.2 | 483.9 | 453.3 | 459,670 |
| September 29, 2025 | 482.8 | 486.5 | 486.5 | 498.5 | 470.1 | 364,292 |
| September 26, 2025 | 474 | 482.3 | 482.3 | 485 | 465.5 | 372,367 |
| September 25, 2025 | 486.9 | 474.2 | 474.2 | 487.2 | 470.6 | 165,971 |
| September 24, 2025 | 473.4 | 485.7 | 485.7 | 489 | 462 | 458,218 |
| September 23, 2025 | 496.3 | 473.8 | 473.8 | 501.3 | 471.2 | 428,510 |
| September 22, 2025 | 517 | 497.6 | 497.6 | 517 | 491.9 | 520,890 |
| September 19, 2025 | 515.9 | 515.9 | 515.9 | 530.9 | 497.8 | 1.39M |
| September 18, 2025 | 521.9 | 520.9 | 520.9 | 529.7 | 515.5 | 375,515 |
| September 17, 2025 | 524.5 | 515.64 | 515.64 | 525 | 513.04 | 398,430 |
| September 16, 2025 | 510 | 524.26 | 524.26 | 525 | 508.48 | 683,490 |
| September 15, 2025 | 509.98 | 509.14 | 509.14 | 523.4 | 503.22 | 645,790 |
| September 12, 2025 | 507 | 507.4 | 507.4 | 524.6 | 502.02 | 819,270 |
| September 11, 2025 | 497.02 | 510.38 | 510.38 | 513.2 | 487.52 | 842,690 |
| September 10, 2025 | 494 | 497.38 | 497.38 | 499.18 | 484.38 | 480,230 |
| September 09, 2025 | 482.54 | 494.6 | 494.6 | 495.2 | 478.52 | 499,890 |