312.50
-9.95(-3.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 315.35 | 312.5 | 312.5 | 330.9 | 310.5 | 5,374 |
| December 03, 2025 | 325 | 322.45 | 322.45 | 339.25 | 319.5 | 1,560 |
| December 02, 2025 | 333.8 | 325.65 | 325.65 | 333.8 | 325 | 2,420 |
| December 01, 2025 | 326.25 | 328.5 | 328.5 | 340 | 326 | 3,299 |
| November 28, 2025 | 331.4 | 326.25 | 326.25 | 334.8 | 325 | 2,489 |
| November 27, 2025 | 334 | 331.4 | 331.4 | 343.9 | 328 | 2,173 |
| November 26, 2025 | 328.65 | 332.5 | 332.5 | 334 | 325 | 5,118 |
| November 25, 2025 | 320 | 328.65 | 328.65 | 335 | 319.6 | 5,047 |
| November 24, 2025 | 342.35 | 323.6 | 323.6 | 342.35 | 320.4 | 3,548 |
| November 21, 2025 | 335.8 | 329.05 | 329.05 | 342.5 | 324.7 | 1,690 |
| November 19, 2025 | 334.2 | 326.95 | 326.95 | 334.25 | 323.45 | 4,613 |
| November 18, 2025 | 348.2 | 334.25 | 334.25 | 348.2 | 330.5 | 5,278 |
| November 17, 2025 | 340 | 344.75 | 344.75 | 355.5 | 336.2 | 1,889 |
| November 14, 2025 | 342.8 | 346.35 | 346.35 | 350.8 | 336.05 | 1,802 |
| November 13, 2025 | 349 | 344.5 | 344.5 | 353 | 341.05 | 3,285 |
| November 12, 2025 | 350.7 | 349.15 | 349.15 | 356.5 | 342 | 4,660 |
| November 11, 2025 | 363 | 350.7 | 350.7 | 373.45 | 349 | 3,596 |
| November 10, 2025 | 370.5 | 364.9 | 364.9 | 379.85 | 355.55 | 11,117 |
| November 07, 2025 | 345.7 | 371.95 | 371.95 | 377.6 | 341.7 | 13,940 |
| November 06, 2025 | 372.6 | 359.65 | 359.65 | 376 | 356.05 | 5,002 |
| November 04, 2025 | 355 | 372.6 | 372.6 | 372.6 | 355 | 11,295 |
| November 03, 2025 | 353.95 | 354.9 | 354.9 | 357.1 | 332 | 8,574 |
| October 31, 2025 | 350 | 340.1 | 340.1 | 355 | 339 | 12,362 |
| October 30, 2025 | 346.05 | 350.15 | 350.15 | 354.35 | 342 | 5,390 |
| October 29, 2025 | 350 | 345.6 | 345.6 | 356 | 343.05 | 5,429 |
| October 28, 2025 | 344.45 | 348.7 | 348.7 | 355 | 335.65 | 5,015 |
| October 27, 2025 | 358.8 | 344.45 | 344.45 | 360 | 343.5 | 8,678 |
| October 24, 2025 | 339.2 | 349.75 | 349.75 | 353 | 337 | 7,270 |
| October 23, 2025 | 323.15 | 339.25 | 339.25 | 340.55 | 320.7 | 6,277 |
| October 21, 2025 | 328.65 | 324.5 | 324.5 | 336 | 321.35 | 2,098 |
| October 20, 2025 | 333 | 328.65 | 328.65 | 339.95 | 320.15 | 5,649 |
| October 17, 2025 | 348.55 | 333 | 333 | 348.55 | 330.2 | 4,337 |
| October 16, 2025 | 333.3 | 345.3 | 345.3 | 348.2 | 320.05 | 9,574 |
| October 15, 2025 | 322.25 | 331.65 | 331.65 | 334.8 | 322.25 | 3,324 |
| October 14, 2025 | 334.1 | 329.3 | 329.3 | 334.1 | 325.5 | 4,593 |
| October 13, 2025 | 328.5 | 334.1 | 334.1 | 336.85 | 328.5 | 8,867 |
| October 10, 2025 | 344 | 335.75 | 335.75 | 344 | 330.05 | 8,408 |
| October 09, 2025 | 359.6 | 345.75 | 345.75 | 363 | 344 | 6,390 |
| October 08, 2025 | 343 | 359.6 | 359.6 | 364.9 | 341.25 | 6,700 |
| October 07, 2025 | 327.9 | 351.25 | 351.25 | 351.25 | 327.9 | 15,423 |
| October 06, 2025 | 346.7 | 334.55 | 334.55 | 354.4 | 332.1 | 8,349 |
| October 03, 2025 | 350.7 | 348.4 | 348.4 | 360.05 | 343.75 | 14,941 |
| October 01, 2025 | 361 | 361.85 | 361.85 | 370 | 352 | 6,270 |
| September 30, 2025 | 350 | 360.5 | 360.5 | 374.4 | 350 | 6,499 |
| September 29, 2025 | 362.1 | 360.9 | 360.9 | 375.95 | 359 | 11,002 |
| September 26, 2025 | 376.45 | 376.55 | 376.55 | 425 | 355.55 | 153,747 |
| September 25, 2025 | 397.05 | 380.1 | 380.1 | 413.85 | 370.45 | 53,666 |
| September 24, 2025 | 420 | 397.4 | 397.4 | 449 | 394.2 | 609,400 |
| September 23, 2025 | 319.8 | 379.3 | 379.3 | 379.3 | 310.95 | 308,949 |
| September 22, 2025 | 309 | 316.1 | 316.1 | 321 | 301 | 18,898 |
| September 19, 2025 | 311 | 305.1 | 305.1 | 315 | 303 | 13,712 |
| September 18, 2025 | 338 | 307.2 | 307.2 | 341 | 303.6 | 139,696 |
| September 17, 2025 | 272.5 | 329.5 | 329.5 | 329.5 | 272.5 | 138,336 |
| September 16, 2025 | 278.8 | 274.6 | 274.6 | 283.95 | 271.5 | 10,919 |
| September 15, 2025 | 262 | 273.1 | 273.1 | 275.5 | 262 | 15,987 |
| September 12, 2025 | 272.25 | 262.85 | 262.85 | 272.25 | 262 | 6,831 |
| September 11, 2025 | 277 | 263.25 | 263.25 | 284.9 | 259 | 57,722 |
| September 10, 2025 | 281.6 | 274.85 | 274.85 | 281.6 | 266.5 | 15,240 |
| September 09, 2025 | 273 | 272.55 | 272.55 | 278.7 | 252.1 | 42,758 |
| September 08, 2025 | 277 | 262.55 | 262.55 | 277.3 | 256.35 | 24,797 |