311.10
-6.04999(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 321.25 | 317.15 | 317.15 | 321.25 | 315.8 | 48,486 |
| December 03, 2025 | 335.75 | 318.7 | 318.7 | 337.5 | 315 | 136,150 |
| December 02, 2025 | 328 | 335.75 | 335.75 | 342.5 | 328 | 179,021 |
| December 01, 2025 | 332.05 | 329.6 | 329.6 | 336 | 325.35 | 63,906 |
| November 28, 2025 | 340 | 334.95 | 334.95 | 340 | 332.3 | 59,689 |
| November 27, 2025 | 343.85 | 340.8 | 340.8 | 348.95 | 337.2 | 82,956 |
| November 26, 2025 | 335 | 343.85 | 343.85 | 349.8 | 333.55 | 257,867 |
| November 25, 2025 | 335.25 | 333.55 | 333.55 | 344.2 | 329.05 | 127,340 |
| November 24, 2025 | 344.2 | 335.25 | 335.25 | 345.2 | 331 | 175,931 |
| November 21, 2025 | 356.25 | 342.85 | 342.85 | 363.75 | 340.2 | 405,342 |
| November 19, 2025 | 344 | 333.65 | 333.65 | 344 | 329.5 | 715,385 |
| November 18, 2025 | 327.5 | 346.65 | 346.65 | 361 | 327.05 | 6.32M |
| November 17, 2025 | 293 | 315.2 | 315.2 | 320 | 288.2 | 1.57M |
| November 14, 2025 | 290.6 | 289.15 | 289.15 | 292 | 287.65 | 39,458 |
| November 13, 2025 | 292 | 289.1 | 289.1 | 294.95 | 288.3 | 49,730 |
| November 12, 2025 | 290.2 | 290.05 | 290.05 | 295.7 | 288.55 | 60,127 |
| November 11, 2025 | 295.8 | 290.2 | 290.2 | 300 | 288.35 | 60,510 |
| November 10, 2025 | 303 | 294.4 | 294.4 | 303.35 | 292.2 | 75,290 |
| November 07, 2025 | 306.3 | 302.25 | 302.25 | 315.95 | 298.9 | 64,243 |
| November 06, 2025 | 308 | 306.3 | 306.3 | 308.25 | 305 | 47,928 |
| November 04, 2025 | 313.4 | 309.05 | 309.05 | 313.4 | 307.85 | 44,009 |
| November 03, 2025 | 313.3 | 311.8 | 311.8 | 315 | 311.15 | 38,510 |
| October 31, 2025 | 312 | 311.7 | 311.7 | 315.3 | 310.5 | 40,486 |
| October 30, 2025 | 315 | 313 | 313 | 318.85 | 310 | 66,974 |
| October 29, 2025 | 318.6 | 317.25 | 317.25 | 319.05 | 314.35 | 22,640 |
| October 28, 2025 | 318 | 316.6 | 316.6 | 321 | 315 | 29,723 |
| October 27, 2025 | 313.6 | 316.5 | 316.5 | 319.65 | 313.3 | 47,173 |
| October 24, 2025 | 316 | 312.4 | 312.4 | 318.45 | 311.05 | 38,554 |
| October 23, 2025 | 320 | 315.1 | 315.1 | 320 | 314.25 | 35,129 |
| October 21, 2025 | 311.55 | 315.75 | 315.75 | 316.5 | 311.55 | 14,079 |
| October 20, 2025 | 314.4 | 312.45 | 312.45 | 316.95 | 311.1 | 45,091 |
| October 17, 2025 | 314.8 | 312.8 | 312.8 | 317 | 311 | 57,052 |
| October 16, 2025 | 316 | 314.8 | 314.8 | 320.5 | 313.1 | 89,446 |
| October 15, 2025 | 317.85 | 316.65 | 316.65 | 322.95 | 315 | 112,775 |
| October 14, 2025 | 324.3 | 316.15 | 316.15 | 326 | 312 | 205,955 |
| October 13, 2025 | 330 | 320.05 | 320.05 | 335 | 318 | 565,021 |
| October 10, 2025 | 331 | 328.7 | 328.7 | 397 | 316.25 | 8.79M |
| October 09, 2025 | 349.5 | 345.25 | 345.25 | 354 | 345 | 24,776 |
| October 08, 2025 | 352.2 | 347.65 | 347.65 | 353.15 | 345 | 15,720 |
| October 07, 2025 | 351 | 352.2 | 352.2 | 354.75 | 349.3 | 11,209 |
| October 06, 2025 | 354.6 | 349.4 | 349.4 | 358.75 | 346.5 | 14,245 |
| October 03, 2025 | 349.3 | 354.65 | 354.65 | 357 | 349.2 | 13,093 |
| October 01, 2025 | 341.3 | 349.2 | 349.2 | 351.6 | 341.3 | 8,306 |
| September 30, 2025 | 346.9 | 343.2 | 343.2 | 350.65 | 341 | 16,234 |
| September 29, 2025 | 350.85 | 345.05 | 345.05 | 351.1 | 344.1 | 10,773 |
| September 26, 2025 | 355.5 | 349.05 | 349.05 | 357.3 | 344.1 | 16,138 |
| September 25, 2025 | 362 | 357.2 | 357.2 | 364.35 | 355 | 12,274 |
| September 24, 2025 | 360 | 362 | 362 | 368.8 | 360 | 17,804 |
| September 23, 2025 | 360.05 | 361.25 | 361.25 | 365.45 | 360 | 8,028 |
| September 22, 2025 | 368 | 363.2 | 363.2 | 368.55 | 361.9 | 14,960 |
| September 19, 2025 | 368.75 | 366.6 | 366.6 | 374 | 364.7 | 13,586 |
| September 18, 2025 | 369 | 368 | 368 | 373.85 | 361.2 | 16,562 |
| September 17, 2025 | 364.5 | 365.5 | 365.5 | 369.7 | 364.5 | 13,578 |
| September 16, 2025 | 365 | 365.65 | 365.65 | 367.35 | 362.6 | 12,134 |
| September 15, 2025 | 372.2 | 365.45 | 365.45 | 372.2 | 363.3 | 19,657 |
| September 12, 2025 | 366.1 | 369.95 | 369.95 | 373 | 365.5 | 10,232 |
| September 11, 2025 | 366.1 | 367.9 | 367.9 | 372.9 | 363.35 | 12,918 |
| September 10, 2025 | 374.6 | 369.5 | 369.5 | 376.4 | 366.35 | 12,598 |
| September 09, 2025 | 370.6 | 372.2 | 372.2 | 376.6 | 368 | 7,072 |
| September 08, 2025 | 364.25 | 368.7 | 368.7 | 381.6 | 364.25 | 26,473 |