283.95
+8(+2.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 277.45 | 283.95 | 283.95 | 284.75 | 274.6 | 1.36M |
| December 03, 2025 | 277.8 | 275.95 | 275.95 | 278.85 | 271.85 | 2.95M |
| December 02, 2025 | 282.7 | 278.05 | 278.05 | 282.85 | 276.05 | 718,862 |
| December 01, 2025 | 279.8 | 282.7 | 282.7 | 283.95 | 277.6 | 1.16M |
| November 28, 2025 | 281.85 | 279.1 | 279.1 | 282.05 | 276.65 | 669,122 |
| November 27, 2025 | 282.9 | 280.7 | 280.7 | 287.95 | 279.4 | 2.5M |
| November 26, 2025 | 282.6 | 281.2 | 281.2 | 285.9 | 279.3 | 1.08M |
| November 25, 2025 | 288.4 | 280.5 | 280.5 | 288.4 | 279.8 | 1.05M |
| November 24, 2025 | 279 | 286.4 | 286.4 | 292 | 275.1 | 2.12M |
| November 21, 2025 | 280.8 | 277.05 | 277.05 | 281.6 | 275.5 | 977,425 |
| November 19, 2025 | 289.8 | 288.25 | 288.25 | 289.8 | 286.35 | 916,893 |
| November 18, 2025 | 294.95 | 288.6 | 288.6 | 296.8 | 288.05 | 1.33M |
| November 17, 2025 | 293.9 | 293.05 | 293.05 | 295.25 | 290.4 | 1.04M |
| November 14, 2025 | 287.25 | 290.35 | 290.35 | 292.75 | 284 | 1.2M |
| November 13, 2025 | 285.45 | 287.25 | 287.25 | 289.35 | 282.6 | 1.11M |
| November 12, 2025 | 289.15 | 282.95 | 282.95 | 289.2 | 281.75 | 1.78M |
| November 11, 2025 | 288.2 | 288.15 | 288.15 | 290.5 | 285.3 | 1.46M |
| November 10, 2025 | 292.2 | 288.2 | 288.2 | 292.45 | 287 | 861,596 |
| November 07, 2025 | 294.85 | 292.4 | 292.4 | 294.85 | 287.45 | 1.08M |
| November 06, 2025 | 295.9 | 294.85 | 292.85 | 296.25 | 289.95 | 1.84M |
| November 04, 2025 | 303.25 | 295.95 | 295.95 | 305.95 | 293.1 | 3.47M |
| November 03, 2025 | 317 | 301.35 | 301.35 | 322.75 | 298.55 | 6.65M |
| October 31, 2025 | 313.4 | 317.6 | 317.6 | 321 | 310.65 | 2.6M |
| October 30, 2025 | 318.65 | 312.55 | 312.55 | 318.65 | 311.4 | 608,656 |
| October 29, 2025 | 313.7 | 316.85 | 316.85 | 318 | 308.4 | 1.07M |
| October 28, 2025 | 313.9 | 311.9 | 311.9 | 317.6 | 311.35 | 618,270 |
| October 27, 2025 | 322.35 | 313.7 | 313.7 | 322.35 | 311.4 | 1.17M |
| October 24, 2025 | 312.25 | 319.6 | 319.6 | 320.6 | 309.6 | 936,878 |
| October 23, 2025 | 319.2 | 309.95 | 309.95 | 319.35 | 308.25 | 1.08M |
| October 21, 2025 | 319.45 | 315.15 | 315.15 | 319.45 | 313 | 225,854 |
| October 20, 2025 | 310 | 314.95 | 314.95 | 317.8 | 305.95 | 1.05M |
| October 17, 2025 | 305.1 | 309.95 | 309.95 | 312 | 303.45 | 972,307 |
| October 16, 2025 | 309.35 | 305.15 | 305.15 | 311.1 | 303.55 | 897,013 |
| October 15, 2025 | 313 | 309.35 | 309.35 | 314.65 | 308.5 | 502,541 |
| October 14, 2025 | 312 | 312.45 | 312.45 | 314 | 306.95 | 542,983 |
| October 13, 2025 | 316 | 311.1 | 311.1 | 316 | 309.8 | 562,077 |
| October 10, 2025 | 316 | 318.3 | 318.3 | 320.8 | 310.6 | 1.25M |
| October 09, 2025 | 311 | 309.5 | 309.5 | 311.45 | 304.55 | 907,888 |
| October 08, 2025 | 316.25 | 309.65 | 309.65 | 317.2 | 307.45 | 1.59M |
| October 07, 2025 | 323 | 314.5 | 314.5 | 323.5 | 312.4 | 1.31M |
| October 06, 2025 | 326.1 | 323.15 | 323.15 | 326.15 | 320.3 | 1.17M |
| October 03, 2025 | 326.2 | 326.15 | 326.15 | 332 | 322.85 | 3.92M |
| October 01, 2025 | 320.9 | 324.6 | 324.6 | 326 | 316.25 | 545,580 |
| September 30, 2025 | 319 | 319.75 | 319.75 | 324 | 314.5 | 1.64M |
| September 29, 2025 | 313.4 | 318.6 | 318.6 | 322 | 308.85 | 1.3M |
| September 26, 2025 | 315 | 311.85 | 311.85 | 316.35 | 307.85 | 2.29M |
| September 25, 2025 | 320.05 | 316.65 | 316.65 | 329.4 | 314.55 | 2.41M |
| September 24, 2025 | 322.75 | 320.75 | 320.75 | 326 | 320.1 | 815,865 |
| September 23, 2025 | 322.1 | 323.3 | 323.3 | 324.6 | 320.5 | 661,607 |
| September 22, 2025 | 329.85 | 322.95 | 322.95 | 329.85 | 322.15 | 1.15M |
| September 19, 2025 | 329.5 | 332.7 | 332.7 | 335 | 328.75 | 5.78M |
| September 18, 2025 | 329 | 329.5 | 329.5 | 331.35 | 326.6 | 1.09M |
| September 17, 2025 | 335.4 | 328.95 | 328.95 | 336.4 | 328 | 1.21M |
| September 16, 2025 | 335.9 | 334.15 | 334.15 | 336.6 | 332.2 | 1.22M |
| September 15, 2025 | 332.9 | 334.9 | 334.9 | 338.55 | 331.7 | 976,109 |
| September 12, 2025 | 338.9 | 331.8 | 331.8 | 340.7 | 330.25 | 1.27M |
| September 11, 2025 | 341 | 338.05 | 338.05 | 343.55 | 337.05 | 1.05M |
| September 10, 2025 | 349.75 | 340.7 | 340.7 | 349.75 | 339.65 | 2.37M |
| September 09, 2025 | 342.1 | 348.45 | 348.45 | 353.25 | 337 | 4.64M |
| September 08, 2025 | 340 | 345.05 | 345.05 | 346.7 | 338 | 2.14M |