378.80
-4.6(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 384 | 379.7 | 379.7 | 384.75 | 376.35 | 339,207 |
| December 23, 2025 | 375.95 | 383.4 | 383.4 | 392.7 | 373.4 | 1.86M |
| December 22, 2025 | 370.2 | 374.95 | 374.95 | 376.45 | 369 | 438,362 |
| December 19, 2025 | 365.9 | 369.8 | 369.8 | 371.7 | 363.45 | 416,988 |
| December 18, 2025 | 366 | 364.2 | 364.2 | 367.3 | 361.1 | 357,021 |
| December 17, 2025 | 372.5 | 367.55 | 367.55 | 372.65 | 364 | 421,634 |
| December 16, 2025 | 374 | 372.5 | 372.5 | 375.95 | 370.6 | 597,731 |
| December 15, 2025 | 363 | 376.3 | 376.3 | 382.8 | 360.65 | 10.28M |
| December 12, 2025 | 359.25 | 356.95 | 356.95 | 361.8 | 354.5 | 375,112 |
| December 11, 2025 | 355.9 | 357 | 357 | 358.85 | 351 | 318,769 |
| December 10, 2025 | 352.2 | 353.8 | 353.8 | 363.1 | 351.15 | 881,059 |
| December 09, 2025 | 351.8 | 349.7 | 349.7 | 355.15 | 345.05 | 867,839 |
| December 08, 2025 | 366.05 | 351.15 | 351.15 | 367 | 350.1 | 682,596 |
| December 05, 2025 | 370 | 363.05 | 363.05 | 371.95 | 362 | 511,583 |
| December 04, 2025 | 372.4 | 369.65 | 369.65 | 372.4 | 368.15 | 388,358 |
| December 03, 2025 | 377.5 | 370.05 | 370.05 | 379.6 | 369.3 | 568,760 |
| December 02, 2025 | 382.35 | 377.1 | 377.1 | 382.35 | 374.5 | 340,553 |
| December 01, 2025 | 384.35 | 380.45 | 380.45 | 384.35 | 379.7 | 370,652 |
| November 28, 2025 | 383 | 382.3 | 382.3 | 383 | 378.4 | 336,980 |
| November 27, 2025 | 379.2 | 380.8 | 380.8 | 382.8 | 377.4 | 315,626 |
| November 26, 2025 | 380.95 | 377.95 | 377.95 | 382 | 376.65 | 328,550 |
| November 25, 2025 | 380.7 | 379.75 | 379.75 | 383.35 | 378 | 386,120 |
| November 24, 2025 | 384.05 | 380.8 | 380.8 | 385.8 | 379.25 | 414,285 |
| November 21, 2025 | 386 | 384.75 | 384.75 | 386.85 | 381.4 | 415,074 |
| November 19, 2025 | 391 | 390.2 | 390.2 | 391.05 | 386.7 | 333,411 |
| November 18, 2025 | 394 | 389.8 | 389.8 | 394.65 | 387 | 422,928 |
| November 17, 2025 | 393 | 395.3 | 395.3 | 398.95 | 392 | 679,379 |
| November 14, 2025 | 393.8 | 393 | 393 | 394.55 | 388.75 | 345,678 |
| November 13, 2025 | 397.15 | 393.3 | 393.3 | 401.8 | 392 | 515,338 |
| November 12, 2025 | 388.5 | 397.1 | 397.1 | 398.2 | 387.9 | 922,013 |
| November 11, 2025 | 394 | 386.55 | 386.55 | 394.65 | 384.8 | 831,102 |
| November 10, 2025 | 389.5 | 392.65 | 392.65 | 399.25 | 387.15 | 1.47M |
| November 07, 2025 | 404.95 | 391.8 | 391.8 | 419.5 | 384.1 | 19.37M |
| November 06, 2025 | 385.55 | 390.5 | 390.5 | 392 | 380 | 958,434 |
| November 04, 2025 | 389.15 | 385.1 | 385.1 | 391 | 383.1 | 401,694 |
| November 03, 2025 | 379.95 | 388.65 | 388.65 | 392.6 | 379.5 | 792,351 |
| October 31, 2025 | 384.9 | 379.95 | 379.95 | 385 | 379 | 316,622 |
| October 30, 2025 | 387 | 382.05 | 382.05 | 387.9 | 380.85 | 284,260 |
| October 29, 2025 | 377.95 | 385.85 | 385.85 | 388 | 377.95 | 568,161 |
| October 28, 2025 | 382 | 377.9 | 377.9 | 383 | 376.1 | 276,534 |
| October 27, 2025 | 383 | 380.45 | 380.45 | 383.2 | 378.45 | 343,034 |
| October 24, 2025 | 381.65 | 381.7 | 381.7 | 385 | 376.5 | 374,700 |
| October 23, 2025 | 378 | 379.3 | 379.3 | 381.4 | 375.75 | 518,788 |
| October 21, 2025 | 375 | 375.1 | 375.1 | 376.95 | 372.7 | 67,762 |
| October 20, 2025 | 376.1 | 372.65 | 372.65 | 376.6 | 371.8 | 302,076 |
| October 17, 2025 | 376.6 | 374.8 | 374.8 | 377.5 | 370.75 | 487,930 |
| October 16, 2025 | 374.1 | 376.55 | 376.55 | 378.5 | 372.6 | 454,780 |
| October 15, 2025 | 376.15 | 371.8 | 371.8 | 376.95 | 370 | 499,430 |
| October 14, 2025 | 382.9 | 375 | 375 | 384.3 | 370 | 398,563 |
| October 13, 2025 | 378.05 | 381.8 | 381.8 | 385.6 | 377.45 | 598,897 |
| October 10, 2025 | 383 | 378 | 378 | 383 | 376.55 | 352,041 |
| October 09, 2025 | 375.2 | 380.5 | 380.5 | 381.95 | 373.1 | 381,631 |
| October 08, 2025 | 378.7 | 375.25 | 375.25 | 382.1 | 373.1 | 334,230 |
| October 07, 2025 | 377.5 | 377.35 | 377.35 | 380.55 | 376 | 309,941 |
| October 06, 2025 | 380.6 | 377.45 | 377.45 | 383.05 | 376.55 | 269,106 |
| October 03, 2025 | 379.6 | 380.6 | 380.6 | 382.8 | 379 | 298,222 |
| October 01, 2025 | 375.75 | 379.6 | 379.6 | 380.95 | 373.5 | 279,711 |
| September 30, 2025 | 372.85 | 374.9 | 374.9 | 376.2 | 371 | 199,715 |
| September 29, 2025 | 374.65 | 372.85 | 372.85 | 381 | 370.1 | 417,374 |
| September 26, 2025 | 380 | 374.6 | 374.6 | 380.05 | 371.5 | 501,425 |