331.60
+0.05(+0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 325.4 | 331.55 | 331.55 | 340.4 | 323.4 | 4.58M |
| December 03, 2025 | 323.65 | 325.5 | 325.5 | 326.5 | 319.5 | 618,323 |
| December 02, 2025 | 331 | 323.65 | 323.65 | 332.45 | 322.1 | 861,552 |
| December 01, 2025 | 330 | 332.25 | 332.25 | 334.75 | 323.15 | 1.21M |
| November 28, 2025 | 321.2 | 329.75 | 329.75 | 334.8 | 320.35 | 5.78M |
| November 27, 2025 | 314.95 | 321.2 | 321.2 | 323.95 | 313.8 | 1.81M |
| November 26, 2025 | 313.2 | 313.75 | 313.75 | 318 | 312.4 | 1.14M |
| November 25, 2025 | 315.95 | 312.95 | 312.95 | 317.3 | 311.65 | 872,908 |
| November 24, 2025 | 321.45 | 315.9 | 315.9 | 323.8 | 313.25 | 982,570 |
| November 21, 2025 | 320.95 | 321.2 | 321.2 | 328.2 | 318.25 | 1.46M |
| November 19, 2025 | 325.5 | 322.8 | 322.8 | 326.95 | 320.8 | 939,057 |
| November 18, 2025 | 324 | 323.9 | 323.9 | 325.9 | 318.75 | 1.21M |
| November 17, 2025 | 329.7 | 324.9 | 324.9 | 329.7 | 323.5 | 960,096 |
| November 14, 2025 | 322.95 | 328.55 | 328.55 | 334.2 | 318.85 | 3.01M |
| November 13, 2025 | 335 | 322.3 | 322.3 | 343.25 | 320.4 | 4.41M |
| November 12, 2025 | 311.3 | 336.7 | 336.7 | 340 | 311 | 25.51M |
| November 11, 2025 | 315.8 | 308.5 | 308.5 | 317.45 | 303.75 | 2.08M |
| November 10, 2025 | 313.9 | 315.45 | 315.45 | 318 | 311.15 | 753,808 |
| November 07, 2025 | 317.75 | 313.95 | 313.95 | 317.75 | 312.5 | 803,161 |
| November 06, 2025 | 322 | 319.4 | 319.4 | 330.2 | 317.1 | 1.92M |
| November 04, 2025 | 317.5 | 321.95 | 321.95 | 323.6 | 315.05 | 1.4M |
| November 03, 2025 | 314 | 317.5 | 317.5 | 322.8 | 312.5 | 2.03M |
| October 31, 2025 | 317.6 | 314.6 | 314.6 | 318.6 | 313.2 | 930,966 |
| October 30, 2025 | 309.95 | 317.3 | 317.3 | 325.3 | 309.95 | 6.3M |
| October 29, 2025 | 307.8 | 308.85 | 308.85 | 311.4 | 306.25 | 1.25M |
| October 28, 2025 | 314.55 | 307.35 | 307.35 | 316.55 | 305.55 | 1.72M |
| October 27, 2025 | 318.3 | 314.75 | 314.75 | 319.1 | 313.35 | 1.42M |
| October 24, 2025 | 323.95 | 318.25 | 318.25 | 326 | 316 | 1.88M |
| October 23, 2025 | 325.95 | 325.05 | 325.05 | 330.4 | 322.8 | 3.15M |
| October 21, 2025 | 324.55 | 325.95 | 325.95 | 333 | 322.8 | 2.13M |
| October 20, 2025 | 324.9 | 322.95 | 322.95 | 332.7 | 317.25 | 10.07M |
| October 17, 2025 | 320 | 326.8 | 326.8 | 341.8 | 312.25 | 39.94M |
| October 16, 2025 | 279.85 | 324.5 | 324.5 | 332.9 | 278.7 | 63.94M |
| October 15, 2025 | 292 | 278.55 | 278.55 | 292.25 | 277 | 5.3M |
| October 14, 2025 | 300 | 291.1 | 291.1 | 300.1 | 290 | 6.23M |
| October 13, 2025 | 280.35 | 299.8 | 299.8 | 308.95 | 276.95 | 25.78M |
| October 10, 2025 | 340 | 337.15 | 337.15 | 349.2 | 336 | 1.84M |
| October 09, 2025 | 346.1 | 337.3 | 337.3 | 346.3 | 336 | 1.3M |
| October 08, 2025 | 354.55 | 347.15 | 347.15 | 359 | 345.25 | 2.09M |
| October 07, 2025 | 331.15 | 351.4 | 351.4 | 355.6 | 330.1 | 7.75M |
| October 06, 2025 | 331.05 | 331.25 | 331.25 | 333.15 | 328.05 | 640,092 |
| October 03, 2025 | 333.15 | 330.1 | 330.1 | 334.25 | 328.5 | 954,994 |
| October 01, 2025 | 322.35 | 331.15 | 331.15 | 333.1 | 319.75 | 1.49M |
| September 30, 2025 | 328.35 | 322.3 | 322.3 | 331.05 | 316.45 | 1.69M |
| September 29, 2025 | 335 | 328.45 | 328.45 | 335.75 | 325.75 | 1.7M |
| September 26, 2025 | 341.55 | 333.95 | 333.95 | 344.85 | 332.85 | 1.16M |
| September 25, 2025 | 355.75 | 343.45 | 343.45 | 356.75 | 339.6 | 1.28M |
| September 24, 2025 | 360.75 | 355.95 | 355.95 | 361.25 | 354.5 | 500,702 |
| September 23, 2025 | 361.05 | 360 | 360 | 362.9 | 352.4 | 1M |
| September 22, 2025 | 360.9 | 361.05 | 361.05 | 364 | 360.25 | 816,422 |
| September 19, 2025 | 369 | 365.35 | 365.35 | 369 | 364.2 | 677,863 |
| September 18, 2025 | 370.8 | 369.15 | 369.15 | 372.1 | 366 | 724,476 |
| September 17, 2025 | 366.9 | 369.95 | 369.95 | 371.95 | 366.25 | 713,917 |
| September 16, 2025 | 367 | 366 | 366 | 369.7 | 365 | 537,738 |
| September 15, 2025 | 368.9 | 367.1 | 367.1 | 370.7 | 366.05 | 461,009 |
| September 12, 2025 | 370.5 | 368.9 | 368.9 | 371.9 | 367.15 | 478,497 |
| September 11, 2025 | 369 | 369.7 | 369.7 | 372.45 | 367.35 | 557,184 |
| September 10, 2025 | 364.45 | 367.5 | 367.5 | 371.6 | 363.05 | 645,875 |
| September 09, 2025 | 365 | 362.4 | 362.4 | 366.7 | 360 | 638,567 |
| September 08, 2025 | 366 | 365 | 365 | 368.5 | 363.4 | 637,923 |