347.40
+0.6(+0.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 347 | 347.4 | 347.4 | 355.35 | 346.25 | 4.58M |
| December 23, 2025 | 348 | 346.8 | 346.8 | 348.75 | 344.3 | 2.42M |
| December 22, 2025 | 350.05 | 346.1 | 346.1 | 352.7 | 344.1 | 4.34M |
| December 19, 2025 | 345.45 | 348.7 | 348.7 | 349.7 | 343.45 | 4.83M |
| December 18, 2025 | 347.9 | 344.25 | 344.25 | 349.6 | 342.7 | 3.21M |
| December 17, 2025 | 348.9 | 346.8 | 346.8 | 353.4 | 344.7 | 3.41M |
| December 16, 2025 | 352.5 | 348.05 | 348.05 | 353.4 | 346.1 | 3.58M |
| December 15, 2025 | 362.7 | 351.8 | 351.8 | 362.7 | 351.4 | 4.42M |
| December 12, 2025 | 356.5 | 362.95 | 362.95 | 364.35 | 353.85 | 3.68M |
| December 11, 2025 | 361.5 | 354.45 | 354.45 | 362.25 | 353.25 | 3.91M |
| December 10, 2025 | 365.3 | 358.95 | 358.95 | 368.95 | 357.45 | 4.23M |
| December 09, 2025 | 356.7 | 364.05 | 364.05 | 366.8 | 353.2 | 5.84M |
| December 08, 2025 | 358.7 | 357.1 | 357.1 | 358.7 | 353.5 | 3.66M |
| December 05, 2025 | 349.4 | 358.75 | 358.75 | 360.6 | 346.05 | 4.44M |
| December 04, 2025 | 349.2 | 349.4 | 349.4 | 350.95 | 347.7 | 1.54M |
| December 03, 2025 | 356 | 350 | 350 | 356.8 | 347.3 | 3.31M |
| December 02, 2025 | 356.1 | 355.75 | 355.75 | 359 | 353.8 | 2.77M |
| December 01, 2025 | 358 | 356.1 | 356.1 | 360.15 | 355.1 | 4.58M |
| November 28, 2025 | 353 | 358.05 | 358.05 | 360.15 | 351 | 8.36M |
| November 27, 2025 | 350 | 351.75 | 351.75 | 353.4 | 349.4 | 3.51M |
| November 26, 2025 | 346.95 | 349.8 | 349.8 | 350.8 | 344.4 | 5.46M |
| November 25, 2025 | 333.95 | 345.45 | 345.45 | 346.8 | 332.3 | 12.47M |
| November 24, 2025 | 325.65 | 331.85 | 331.85 | 333.95 | 323.3 | 3.63M |
| November 21, 2025 | 327 | 325.65 | 325.65 | 328.9 | 324.2 | 2.68M |
| November 19, 2025 | 332.8 | 330.65 | 330.65 | 335.65 | 330.1 | 1.92M |
| November 18, 2025 | 336 | 333.1 | 333.1 | 336.5 | 330.5 | 2.18M |
| November 17, 2025 | 332.5 | 334.8 | 334.8 | 337.1 | 331.3 | 2.08M |
| November 14, 2025 | 330.25 | 331.4 | 331.4 | 334.15 | 328.25 | 1.64M |
| November 13, 2025 | 328 | 331.8 | 331.8 | 335 | 328 | 2.99M |
| November 12, 2025 | 329.35 | 329.6 | 329.6 | 333.1 | 327.9 | 2.26M |
| November 11, 2025 | 332.9 | 329.35 | 329.35 | 333.9 | 322.6 | 4.84M |
| November 10, 2025 | 338.9 | 333.55 | 333.55 | 338.95 | 332.95 | 3.48M |
| November 07, 2025 | 324.15 | 338.1 | 338.1 | 345.4 | 322.6 | 13.49M |
| November 06, 2025 | 331.05 | 327.05 | 327.05 | 332.35 | 324.6 | 4.02M |
| November 04, 2025 | 335.4 | 331.45 | 331.45 | 336 | 330.15 | 3.9M |
| November 03, 2025 | 325.65 | 334.25 | 334.25 | 335.7 | 325 | 7.34M |
| October 31, 2025 | 326.95 | 324.2 | 324.2 | 333.3 | 322.25 | 14.32M |
| October 30, 2025 | 310.8 | 326.8 | 326.8 | 328.8 | 309.6 | 27.94M |
| October 29, 2025 | 313 | 310.8 | 310.8 | 313.5 | 307.5 | 3.63M |
| October 28, 2025 | 316.1 | 312.6 | 312.6 | 318.3 | 308.7 | 9.27M |
| October 27, 2025 | 306.15 | 310.75 | 310.75 | 311.9 | 305.5 | 2.22M |
| October 24, 2025 | 308.85 | 306.15 | 306.15 | 309.95 | 303.95 | 2.65M |
| October 23, 2025 | 304.95 | 308 | 308 | 311.8 | 303.7 | 4.38M |
| October 21, 2025 | 306.2 | 304.85 | 304.85 | 306.8 | 302.4 | 442,795 |
| October 20, 2025 | 301 | 305.35 | 305.35 | 306.4 | 300.3 | 3.37M |
| October 17, 2025 | 300 | 299.3 | 299.3 | 301.8 | 296.8 | 2.27M |
| October 16, 2025 | 303.5 | 300 | 300 | 305.2 | 299.4 | 2.12M |
| October 15, 2025 | 298 | 303.5 | 303.5 | 305.35 | 298 | 3.56M |
| October 14, 2025 | 300.45 | 298 | 298 | 302.4 | 295.1 | 4.32M |
| October 13, 2025 | 292 | 299.05 | 299.05 | 300.4 | 289.9 | 5.57M |
| October 10, 2025 | 297.95 | 293.35 | 293.35 | 299.2 | 292.55 | 4.28M |
| October 09, 2025 | 296.9 | 297.95 | 297.95 | 299 | 294.95 | 2.43M |
| October 08, 2025 | 300.5 | 295.25 | 295.25 | 303 | 294.2 | 5.34M |
| October 07, 2025 | 304.85 | 303.5 | 303.5 | 307.8 | 302.25 | 5.52M |
| October 06, 2025 | 305 | 304.05 | 304.05 | 305 | 297.9 | 5.19M |
| October 03, 2025 | 300.6 | 303.95 | 303.95 | 304.95 | 297.6 | 7.02M |
| October 01, 2025 | 292.5 | 299.85 | 299.85 | 301.6 | 286.5 | 7.16M |
| September 30, 2025 | 290.5 | 292.35 | 292.35 | 294.8 | 288.05 | 4.67M |
| September 29, 2025 | 280.25 | 289.85 | 289.85 | 290.75 | 279.55 | 8.15M |
| September 26, 2025 | 287.2 | 278.9 | 278.9 | 287.95 | 277.7 | 4.66M |