371.95
+12.3(+3.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 276.7 | 270.9 | 270.9 | 278.55 | 268.05 | 8,745 |
| September 04, 2025 | 280.65 | 274.85 | 274.85 | 285.75 | 274 | 6,576 |
| September 03, 2025 | 274.75 | 277.65 | 277.65 | 281.95 | 274.05 | 6,638 |
| September 02, 2025 | 289 | 274.45 | 274.45 | 289 | 274 | 8,990 |
| September 01, 2025 | 281.8 | 273.75 | 273.75 | 281.8 | 269.95 | 16,562 |
| August 29, 2025 | 276 | 277.65 | 277.65 | 283.45 | 274.8 | 18,457 |
| August 28, 2025 | 275.2 | 276 | 276 | 284.75 | 275 | 5,384 |
| August 26, 2025 | 285 | 283.5 | 283.5 | 289.7 | 277.3 | 11,133 |
| August 25, 2025 | 296.55 | 282.65 | 282.65 | 298 | 280 | 13,002 |
| August 22, 2025 | 305.3 | 295 | 295 | 305.3 | 294 | 5,035 |
| August 21, 2025 | 301.1 | 298.85 | 298.85 | 307.8 | 296 | 8,556 |
| August 20, 2025 | 301 | 301.05 | 301.05 | 311.65 | 301 | 40,152 |
| August 19, 2025 | 313.95 | 306.65 | 306.65 | 313.95 | 301.2 | 7,414 |
| August 18, 2025 | 305.05 | 300.55 | 300.55 | 305.2 | 295.05 | 19,224 |
| August 14, 2025 | 311.1 | 297.75 | 297.75 | 311.1 | 291 | 11,354 |
| August 13, 2025 | 308.25 | 314.95 | 314.95 | 318.8 | 307.85 | 3,693 |
| August 12, 2025 | 314 | 306.3 | 306.3 | 314.3 | 305.85 | 2,497 |
| August 11, 2025 | 311.05 | 304.75 | 304.75 | 314.4 | 301.1 | 5,390 |