356.00
-2.4(-0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 360 | 356 | 356 | 361.6 | 353.5 | 5.8M |
| December 03, 2025 | 359 | 358.4 | 358.4 | 361 | 355.8 | 6.17M |
| December 02, 2025 | 355.75 | 358.75 | 358.75 | 361.15 | 354.25 | 9.47M |
| December 01, 2025 | 361.5 | 354 | 354 | 361.5 | 352.4 | 4.47M |
| November 28, 2025 | 365.8 | 359.1 | 359.1 | 367 | 358.6 | 3.46M |
| November 27, 2025 | 368.95 | 364.7 | 364.7 | 368.95 | 361.5 | 5.18M |
| November 26, 2025 | 356.8 | 367.65 | 367.65 | 368 | 356.1 | 7.65M |
| November 25, 2025 | 358.95 | 355.85 | 355.85 | 358.95 | 353.7 | 4.11M |
| November 24, 2025 | 364.55 | 359.65 | 359.65 | 367.25 | 357.8 | 13.81M |
| November 21, 2025 | 365.05 | 364.55 | 364.55 | 367.85 | 363.4 | 7.18M |
| November 19, 2025 | 371.85 | 366 | 366 | 372.9 | 365.7 | 5.7M |
| November 18, 2025 | 375.85 | 371.85 | 371.85 | 376.9 | 370.65 | 7.73M |
| November 17, 2025 | 372.6 | 374.25 | 374.25 | 381.55 | 372 | 9.06M |
| November 14, 2025 | 374 | 371.15 | 371.15 | 379.75 | 369.45 | 6.85M |
| November 13, 2025 | 377.1 | 374.95 | 374.95 | 378.75 | 372.1 | 9.72M |
| November 12, 2025 | 375.2 | 375.45 | 375.45 | 379.1 | 373.6 | 9.32M |
| November 11, 2025 | 365 | 374.15 | 374.15 | 374.85 | 360.05 | 10.69M |
| November 10, 2025 | 366.3 | 365.15 | 365.15 | 369.8 | 363.65 | 6.93M |
| November 07, 2025 | 360 | 367.15 | 367.15 | 367.85 | 359.75 | 11.71M |
| November 06, 2025 | 380 | 367.95 | 360.45 | 380 | 367.25 | 11.8M |
| November 04, 2025 | 369.85 | 372.95 | 365.35 | 373.95 | 368.15 | 12.65M |
| November 03, 2025 | 361.95 | 367.3 | 359.81 | 369.5 | 356.25 | 20.11M |
| October 31, 2025 | 358 | 356.8 | 356.8 | 360.55 | 355.1 | 7.53M |
| October 30, 2025 | 350 | 357.6 | 357.6 | 359.8 | 345.3 | 14.81M |
| October 29, 2025 | 341.9 | 348.1 | 348.1 | 349 | 340.85 | 9.76M |
| October 28, 2025 | 344 | 340.65 | 340.65 | 345.5 | 339.6 | 6.16M |
| October 27, 2025 | 332.7 | 343 | 343 | 343.5 | 331.25 | 11.77M |
| October 24, 2025 | 330.15 | 330.45 | 330.45 | 334.4 | 327.2 | 8.26M |
| October 23, 2025 | 340 | 331.3 | 331.3 | 340.15 | 330.05 | 8.46M |
| October 21, 2025 | 339.4 | 339.05 | 339.05 | 340.25 | 337.7 | 404,063 |
| October 20, 2025 | 336.25 | 337.7 | 337.7 | 340.05 | 335.5 | 6.14M |
| October 17, 2025 | 336.1 | 335.85 | 335.85 | 338.3 | 332.7 | 7.82M |
| October 16, 2025 | 338.95 | 335.9 | 335.9 | 338.95 | 333.55 | 6.28M |
| October 15, 2025 | 334.95 | 337.9 | 337.9 | 340.75 | 332.05 | 16.27M |
| October 14, 2025 | 338.15 | 332.45 | 332.45 | 340.3 | 330.65 | 4.34M |
| October 13, 2025 | 340.5 | 337.95 | 337.95 | 342 | 335.15 | 6.79M |
| October 10, 2025 | 345.5 | 338.7 | 338.7 | 347.3 | 337.2 | 5.74M |
| October 09, 2025 | 347.25 | 344 | 344 | 351 | 343.1 | 7.03M |
| October 08, 2025 | 341.25 | 345.1 | 345.1 | 350 | 339.5 | 7.96M |
| October 07, 2025 | 343.6 | 341.9 | 341.9 | 346.25 | 341.05 | 5.93M |
| October 06, 2025 | 342 | 343.6 | 343.6 | 345.5 | 338.55 | 5.91M |
| October 03, 2025 | 344 | 341.55 | 341.55 | 344.9 | 337.6 | 5.84M |
| October 01, 2025 | 341 | 339.7 | 339.7 | 347.7 | 338.6 | 9.81M |
| September 30, 2025 | 339.75 | 339.65 | 339.65 | 342.3 | 337.15 | 6.76M |
| September 29, 2025 | 326.65 | 338.1 | 338.1 | 339 | 325.5 | 12.62M |
| September 26, 2025 | 329.8 | 324.35 | 324.35 | 330 | 322.95 | 5.69M |
| September 25, 2025 | 329.1 | 329.65 | 329.65 | 332.5 | 327 | 5.8M |
| September 24, 2025 | 330.45 | 330.35 | 330.35 | 332.4 | 327 | 5.49M |
| September 23, 2025 | 328.7 | 330.4 | 330.4 | 335.2 | 326.85 | 7.99M |
| September 22, 2025 | 329 | 325.4 | 325.4 | 332.3 | 322.45 | 4.77M |
| September 19, 2025 | 325.6 | 329.55 | 329.55 | 334 | 324.8 | 10.02M |
| September 18, 2025 | 324.9 | 325.7 | 325.7 | 326.15 | 321 | 5.62M |
| September 17, 2025 | 319.85 | 323.55 | 323.55 | 324.75 | 319.25 | 7.04M |
| September 16, 2025 | 319.35 | 318.25 | 318.25 | 321.1 | 316.5 | 5.38M |
| September 15, 2025 | 318.3 | 317.75 | 317.75 | 320.7 | 315.7 | 4.65M |
| September 12, 2025 | 321.05 | 318 | 318 | 323.2 | 317.05 | 4.71M |
| September 11, 2025 | 318.2 | 320 | 320 | 326.6 | 317.5 | 7.53M |
| September 10, 2025 | 315.5 | 317.95 | 317.95 | 318.25 | 314.75 | 5.21M |
| September 09, 2025 | 317.8 | 313.95 | 313.95 | 320.15 | 313.55 | 6.48M |
| September 08, 2025 | 313.9 | 316.45 | 316.45 | 318.15 | 313.55 | 2M |