359.60
-2.5(-0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 363.6 | 359.6 | 359.6 | 365 | 356 | 14,217 |
| December 03, 2025 | 376 | 362.1 | 362.1 | 376 | 360 | 32,996 |
| December 02, 2025 | 375 | 372.45 | 372.45 | 377.75 | 369 | 20,865 |
| December 01, 2025 | 378.75 | 373.35 | 373.35 | 380.45 | 372.45 | 15,311 |
| November 28, 2025 | 382.8 | 379.35 | 379.35 | 382.8 | 378 | 14,902 |
| November 27, 2025 | 384 | 380.8 | 380.8 | 391.05 | 378.4 | 19,559 |
| November 26, 2025 | 386.8 | 384 | 384 | 386.8 | 377.65 | 26,523 |
| November 25, 2025 | 375 | 381.1 | 381.1 | 384 | 375 | 16,962 |
| November 24, 2025 | 383.9 | 379 | 379 | 384.05 | 376 | 9,769 |
| November 21, 2025 | 378.1 | 379.65 | 379.65 | 382.15 | 377.15 | 16,423 |
| November 19, 2025 | 380 | 384.3 | 384.3 | 387.8 | 377.25 | 28,717 |
| November 18, 2025 | 375 | 378.1 | 378.1 | 380 | 370.55 | 38,445 |
| November 17, 2025 | 385 | 373.9 | 373.9 | 387.95 | 372.5 | 35,356 |
| November 14, 2025 | 380.4 | 381.3 | 381.3 | 382.25 | 377 | 27,125 |
| November 13, 2025 | 380 | 379.3 | 379.3 | 383.7 | 377.45 | 27,784 |
| November 12, 2025 | 391.9 | 379.4 | 379.4 | 397 | 377 | 66,660 |
| November 11, 2025 | 406 | 389.8 | 389.8 | 407.8 | 387.1 | 38,645 |
| November 10, 2025 | 422.95 | 403.9 | 403.9 | 431.8 | 397.55 | 102,217 |
| November 07, 2025 | 419.3 | 410.3 | 410.3 | 419.3 | 408.55 | 19,590 |
| November 06, 2025 | 424.5 | 417.15 | 417.15 | 428 | 415.5 | 11,324 |
| November 04, 2025 | 426.15 | 423.8 | 423.8 | 432 | 421 | 11,323 |
| November 03, 2025 | 432.25 | 428.25 | 428.25 | 432.25 | 425 | 11,809 |
| October 31, 2025 | 439.75 | 432.25 | 432.25 | 439.75 | 431.1 | 13,056 |
| October 30, 2025 | 437.5 | 437.5 | 437.5 | 439 | 430.3 | 14,858 |
| October 29, 2025 | 420.05 | 435.55 | 435.55 | 439.9 | 420 | 52,459 |
| October 28, 2025 | 415.9 | 421.2 | 421.2 | 421.95 | 414.3 | 22,699 |
| October 27, 2025 | 426.5 | 410.4 | 410.4 | 426.5 | 405.2 | 67,408 |
| October 24, 2025 | 430 | 426.75 | 426.75 | 431.95 | 422.7 | 8,762 |
| October 23, 2025 | 423.9 | 429.45 | 429.45 | 435.9 | 423 | 23,501 |
| October 21, 2025 | 424.7 | 423.9 | 423.9 | 425 | 417.15 | 4,668 |
| October 20, 2025 | 416.5 | 417.1 | 417.1 | 419.05 | 411.55 | 15,181 |
| October 17, 2025 | 426 | 414.3 | 414.3 | 430 | 411.85 | 29,761 |
| October 16, 2025 | 420.5 | 423.75 | 423.75 | 428.5 | 420.5 | 14,131 |
| October 15, 2025 | 423.5 | 423.9 | 423.9 | 427.5 | 419.25 | 21,886 |
| October 14, 2025 | 433.3 | 422.9 | 422.9 | 435.3 | 421 | 32,514 |
| October 13, 2025 | 441 | 433.6 | 433.6 | 441 | 432 | 12,158 |
| October 10, 2025 | 434.55 | 440.25 | 440.25 | 443 | 433 | 15,368 |
| October 09, 2025 | 440.2 | 436.7 | 436.7 | 441.1 | 432.25 | 11,630 |
| October 08, 2025 | 426 | 438.8 | 438.8 | 441.25 | 426 | 31,698 |
| October 07, 2025 | 432.35 | 427.95 | 427.95 | 437.7 | 420.45 | 52,687 |
| October 06, 2025 | 431.9 | 430.4 | 430.4 | 440 | 426.8 | 30,392 |
| October 03, 2025 | 432 | 432.9 | 432.9 | 433.45 | 426.45 | 10,261 |
| October 01, 2025 | 422.35 | 426.5 | 426.5 | 427.35 | 421.65 | 9,363 |
| September 30, 2025 | 425.55 | 419.6 | 419.6 | 426.6 | 417.95 | 11,966 |
| September 29, 2025 | 425.85 | 423.7 | 423.7 | 429.9 | 421.15 | 9,839 |
| September 26, 2025 | 427 | 425.85 | 425.85 | 436.15 | 420.5 | 37,594 |
| September 25, 2025 | 428.5 | 429.7 | 429.7 | 434 | 427 | 18,948 |
| September 24, 2025 | 443.15 | 432.1 | 432.1 | 455 | 426.15 | 40,758 |
| September 23, 2025 | 441.2 | 443.15 | 443.15 | 446.8 | 440.6 | 9,157 |
| September 22, 2025 | 446.55 | 442.7 | 442.7 | 449.05 | 440.75 | 10,665 |
| September 19, 2025 | 448.35 | 444.35 | 444.35 | 448.35 | 442 | 13,146 |
| September 18, 2025 | 448.45 | 448.35 | 448.35 | 461.45 | 443 | 47,452 |
| September 17, 2025 | 444.05 | 448.45 | 448.45 | 453.95 | 443.8 | 27,064 |
| September 16, 2025 | 443 | 444.05 | 444.05 | 447.4 | 442 | 11,192 |
| September 15, 2025 | 445.65 | 443.95 | 443.95 | 453.9 | 442.05 | 17,779 |
| September 12, 2025 | 440.7 | 445.65 | 445.65 | 454.65 | 440.7 | 16,990 |
| September 11, 2025 | 438.7 | 441.5 | 441.5 | 448.8 | 438.7 | 10,969 |
| September 10, 2025 | 434.2 | 442.6 | 442.6 | 444.4 | 433.55 | 26,993 |
| September 09, 2025 | 444.4 | 436.15 | 436.15 | 446.6 | 434.1 | 17,347 |
| September 08, 2025 | 456.65 | 444.4 | 444.4 | 456.65 | 442.65 | 32,089 |