295.65
-2.75(-0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 298.4 | 295.65 | 295.65 | 298.8 | 295 | 25,362 |
| December 03, 2025 | 300.3 | 298.4 | 298.4 | 302.7 | 297.05 | 27,252 |
| December 02, 2025 | 295.65 | 300.5 | 300.5 | 302.8 | 294.25 | 60,248 |
| December 01, 2025 | 299.95 | 295.65 | 295.65 | 301.8 | 293.55 | 53,220 |
| November 28, 2025 | 299.6 | 299.95 | 299.95 | 302 | 298 | 56,235 |
| November 27, 2025 | 303 | 299.6 | 299.6 | 303.5 | 298.55 | 50,590 |
| November 26, 2025 | 297.65 | 301.55 | 301.55 | 303.95 | 290 | 60,269 |
| November 25, 2025 | 296.05 | 300.3 | 300.3 | 302.5 | 295 | 141,024 |
| November 24, 2025 | 302.1 | 298.35 | 298.35 | 302.1 | 296.65 | 96,511 |
| November 21, 2025 | 300 | 302.05 | 302.05 | 303.7 | 298.35 | 94,515 |
| November 19, 2025 | 301.4 | 300.05 | 300.05 | 302.2 | 297.2 | 101,295 |
| November 18, 2025 | 300 | 301.6 | 301.6 | 303.5 | 297.55 | 81,689 |
| November 17, 2025 | 301.85 | 300.55 | 300.55 | 304 | 299 | 76,948 |
| November 14, 2025 | 298.05 | 301.85 | 301.85 | 303.75 | 296 | 106,246 |
| November 13, 2025 | 300.7 | 298.1 | 298.1 | 303.4 | 297 | 69,049 |
| November 12, 2025 | 297.1 | 300.7 | 300.7 | 305 | 297.1 | 90,066 |
| November 11, 2025 | 300.3 | 297.1 | 297.1 | 302.2 | 295.55 | 106,702 |
| November 10, 2025 | 303.05 | 300.3 | 300.3 | 305.9 | 298 | 93,579 |
| November 07, 2025 | 292.95 | 302.4 | 302.4 | 305.05 | 288.2 | 337,364 |
| November 06, 2025 | 301.35 | 292.95 | 292.95 | 305.5 | 290 | 177,276 |
| November 04, 2025 | 306.9 | 301.3 | 301.3 | 313 | 299.5 | 216,051 |
| November 03, 2025 | 311 | 306.35 | 306.35 | 312 | 299 | 244,816 |
| October 31, 2025 | 300.1 | 307.45 | 307.45 | 311 | 300 | 278,171 |
| October 30, 2025 | 309 | 300.1 | 300.1 | 310.05 | 297.75 | 540,291 |
| October 29, 2025 | 316 | 309.9 | 309.9 | 320 | 308.1 | 327,260 |
| October 28, 2025 | 316.5 | 312 | 312 | 319.9 | 311 | 151,344 |
| October 27, 2025 | 319.8 | 314.95 | 314.95 | 319.8 | 312.7 | 128,707 |
| October 24, 2025 | 328 | 315.4 | 315.4 | 329.4 | 313.95 | 236,577 |
| October 23, 2025 | 335 | 324.45 | 324.45 | 341.45 | 317.8 | 349,763 |
| October 21, 2025 | 331.35 | 333.95 | 333.95 | 335 | 329.55 | 25,109 |
| October 20, 2025 | 339.1 | 331.35 | 331.35 | 339.1 | 329 | 43,650 |
| October 17, 2025 | 337.3 | 332.45 | 332.45 | 341 | 329.6 | 69,625 |
| October 16, 2025 | 334.9 | 337.85 | 337.85 | 341.2 | 332.25 | 60,871 |
| October 15, 2025 | 334.6 | 332.05 | 332.05 | 335.1 | 329 | 60,451 |
| October 14, 2025 | 333.8 | 331.6 | 331.6 | 337 | 328 | 98,816 |
| October 13, 2025 | 334.9 | 332 | 332 | 335.7 | 327.6 | 72,864 |
| October 10, 2025 | 332.5 | 336.05 | 336.05 | 341.3 | 332.5 | 68,856 |
| October 09, 2025 | 338.5 | 332.45 | 332.45 | 339.35 | 330.25 | 72,646 |
| October 08, 2025 | 343.85 | 336.65 | 336.65 | 347 | 335 | 114,199 |
| October 07, 2025 | 343.8 | 343.85 | 343.85 | 349 | 341.5 | 62,197 |
| October 06, 2025 | 350.5 | 341.5 | 341.5 | 362.1 | 338.85 | 206,529 |
| October 03, 2025 | 345 | 349.95 | 349.95 | 357.9 | 342.75 | 122,473 |
| October 01, 2025 | 335.9 | 343.2 | 343.2 | 345.75 | 332.9 | 69,396 |
| September 30, 2025 | 334.6 | 333 | 333 | 342.6 | 331 | 215,929 |
| September 29, 2025 | 340.9 | 334.6 | 334.6 | 348.75 | 332.25 | 149,323 |
| September 26, 2025 | 365.8 | 340.5 | 340.5 | 367 | 338.95 | 328,521 |
| September 25, 2025 | 378.4 | 368.55 | 368.55 | 387.95 | 363.35 | 104,609 |
| September 24, 2025 | 389.5 | 378.4 | 378.4 | 391 | 375.75 | 75,492 |
| September 23, 2025 | 398 | 389.5 | 389.5 | 399 | 387.95 | 78,313 |
| September 22, 2025 | 399 | 396.35 | 396.35 | 405.2 | 394.45 | 69,380 |
| September 19, 2025 | 400.65 | 403.8 | 403.8 | 406.1 | 397 | 62,716 |
| September 18, 2025 | 400 | 399.1 | 399.1 | 405 | 396.8 | 40,715 |
| September 17, 2025 | 408.1 | 398.45 | 398.45 | 409.25 | 396 | 58,269 |
| September 16, 2025 | 390.5 | 408.05 | 408.05 | 414.25 | 390.5 | 166,278 |
| September 15, 2025 | 389.95 | 394.1 | 394.1 | 397 | 389.95 | 37,429 |
| September 12, 2025 | 398.25 | 389.9 | 389.9 | 402.7 | 388.9 | 92,705 |
| September 11, 2025 | 397 | 398.2 | 398.2 | 405.3 | 397 | 55,984 |
| September 10, 2025 | 394.05 | 401 | 401 | 404.4 | 394.05 | 54,354 |
| September 09, 2025 | 396.65 | 394 | 394 | 400 | 391.8 | 35,465 |
| September 08, 2025 | 401.25 | 396.65 | 396.65 | 406 | 395.15 | 43,021 |