314.00
-2.4(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 313.5 | 313.7 | 313.7 | 321.5 | 310.6 | 81,597 |
| December 23, 2025 | 320.3 | 316.4 | 316.4 | 324.9 | 309.1 | 84,176 |
| December 22, 2025 | 329.6 | 324.95 | 324.95 | 340.9 | 320.55 | 69,026 |
| December 19, 2025 | 312.9 | 329.6 | 329.6 | 330.8 | 309 | 105,876 |
| December 18, 2025 | 299 | 315.05 | 315.05 | 320 | 295.1 | 88,257 |
| December 17, 2025 | 320 | 306.05 | 306.05 | 323 | 305.25 | 114,397 |
| December 16, 2025 | 336.5 | 321.3 | 321.3 | 343 | 320.2 | 83,210 |
| December 15, 2025 | 343.8 | 337.05 | 337.05 | 343.8 | 330.9 | 96,773 |
| December 12, 2025 | 311 | 343.5 | 343.5 | 343.5 | 310.8 | 394,214 |
| December 11, 2025 | 328 | 327.15 | 327.15 | 339.7 | 327.15 | 162,775 |
| December 10, 2025 | 350 | 344.35 | 344.35 | 359.9 | 344.35 | 146,048 |
| December 09, 2025 | 363.15 | 362.45 | 362.45 | 377.3 | 360 | 407,128 |
| December 08, 2025 | 396.1 | 378.9 | 378.9 | 396.1 | 378.9 | 201,533 |
| December 05, 2025 | 410 | 399.4 | 399.4 | 420.4 | 390.35 | 137,973 |
| December 04, 2025 | 416 | 410.9 | 410.9 | 420 | 403.05 | 75,845 |
| December 03, 2025 | 418 | 416 | 416 | 423.65 | 411 | 47,736 |
| December 02, 2025 | 427 | 416.5 | 416.5 | 430 | 410 | 67,324 |
| December 01, 2025 | 425 | 428.75 | 428.75 | 434 | 420 | 64,490 |
| November 28, 2025 | 415.2 | 428.75 | 428.75 | 436 | 415.2 | 98,458 |
| November 27, 2025 | 425 | 422.5 | 422.5 | 436.35 | 416.2 | 93,363 |
| November 26, 2025 | 418.9 | 423.7 | 423.7 | 432 | 401.5 | 108,920 |
| November 25, 2025 | 417 | 414.7 | 414.7 | 423.8 | 411.5 | 75,516 |
| November 24, 2025 | 443.65 | 427.3 | 427.3 | 445.25 | 425 | 196,312 |
| November 21, 2025 | 409 | 424.05 | 424.05 | 432 | 409 | 150,258 |
| November 19, 2025 | 417.6 | 414.15 | 414.15 | 425 | 411.5 | 77,422 |
| November 18, 2025 | 418.5 | 413.95 | 413.95 | 419.7 | 404 | 89,877 |
| November 17, 2025 | 409 | 411.8 | 411.8 | 425 | 404 | 134,785 |
| November 14, 2025 | 422 | 405.7 | 405.7 | 433.8 | 401 | 169,772 |
| November 13, 2025 | 405 | 421.1 | 421.1 | 421.1 | 400 | 229,043 |
| November 12, 2025 | 405 | 401.05 | 401.05 | 415 | 395 | 111,724 |
| November 11, 2025 | 376.1 | 400.95 | 400.95 | 406.9 | 376.1 | 182,280 |
| November 10, 2025 | 410 | 389.65 | 389.65 | 414.5 | 385.25 | 137,381 |
| November 07, 2025 | 392 | 405.5 | 405.5 | 410.05 | 387 | 132,941 |
| November 06, 2025 | 404 | 402.65 | 402.65 | 424 | 392.15 | 277,083 |
| November 04, 2025 | 430 | 412.75 | 412.75 | 430 | 410 | 162,538 |
| November 03, 2025 | 425 | 430.1 | 430.1 | 438 | 418 | 248,856 |
| October 31, 2025 | 441.98 | 438.3 | 438.3 | 441.98 | 414.02 | 226,165 |
| October 30, 2025 | 406.7 | 422.44 | 422.44 | 424.21 | 386.2 | 377,024 |
| October 29, 2025 | 427 | 404.01 | 404.01 | 430 | 396 | 880,519 |
| October 28, 2025 | 400.74 | 411.49 | 411.49 | 442.93 | 400.74 | 1.04M |
| October 27, 2025 | 421.84 | 421.84 | 421.84 | 421.84 | 421.84 | 116,119 |
| October 24, 2025 | 490.8 | 444.05 | 444.05 | 490.8 | 444.05 | 968,915 |
| October 23, 2025 | 467.43 | 467.43 | 467.43 | 467.43 | 467.43 | 102,053 |
| October 21, 2025 | 436 | 445.18 | 445.18 | 445.18 | 432.5 | 208,976 |
| October 20, 2025 | 423 | 423.99 | 423.99 | 423.99 | 415 | 389,031 |
| October 17, 2025 | 403.8 | 403.8 | 403.8 | 403.8 | 403.8 | 124,039 |
| October 16, 2025 | 367.4 | 384.58 | 384.58 | 384.58 | 367 | 215,908 |
| October 15, 2025 | 368.1 | 366.27 | 366.27 | 382 | 352.35 | 685,058 |
| October 14, 2025 | 369.96 | 369.96 | 369.96 | 369.96 | 355 | 470,830 |
| October 13, 2025 | 347 | 352.35 | 352.35 | 352.35 | 338 | 262,375 |
| October 10, 2025 | 335.58 | 335.58 | 335.58 | 335.58 | 335.58 | 44,282 |
| October 09, 2025 | 318.5 | 319.6 | 319.6 | 319.6 | 317.1 | 144,034 |
| October 08, 2025 | 304.35 | 304.39 | 304.39 | 304.39 | 290 | 610,224 |
| October 07, 2025 | 289.9 | 289.9 | 289.9 | 289.9 | 289.9 | 80,280 |
| October 06, 2025 | 276.1 | 276.1 | 276.1 | 276.1 | 276.1 | 52,922 |
| October 03, 2025 | 262.96 | 262.96 | 262.96 | 262.96 | 262.96 | 112,413 |
| October 01, 2025 | 242.8 | 250.44 | 250.44 | 250.44 | 238.52 | 133,827 |
| September 30, 2025 | 238 | 238.52 | 238.52 | 246.4 | 227.85 | 213,659 |
| September 29, 2025 | 230 | 236.05 | 236.05 | 236.27 | 230 | 339,339 |
| September 26, 2025 | 225 | 225.02 | 225.02 | 232.8 | 220 | 288,223 |