349.10
-6.1(-1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 355 | 349.1 | 349.1 | 356.75 | 344.9 | 1.7M |
| December 04, 2025 | 356 | 355.2 | 355.2 | 363.8 | 353.15 | 665,117 |
| December 03, 2025 | 357 | 355.8 | 355.8 | 357.1 | 352.15 | 1.17M |
| December 02, 2025 | 354.55 | 354.05 | 354.05 | 355.5 | 350.8 | 457,433 |
| December 01, 2025 | 356.8 | 353.1 | 353.1 | 356.8 | 351.95 | 250,829 |
| November 28, 2025 | 354.9 | 354.95 | 354.95 | 357.4 | 351.3 | 161,451 |
| November 27, 2025 | 359.6 | 353 | 353 | 359.6 | 351.6 | 344,294 |
| November 26, 2025 | 350.45 | 357.75 | 357.75 | 359.9 | 347.7 | 388,227 |
| November 25, 2025 | 348 | 348.75 | 348.75 | 351.2 | 345.95 | 200,613 |
| November 24, 2025 | 357.25 | 350.25 | 350.25 | 357.25 | 345.5 | 372,584 |
| November 21, 2025 | 356.95 | 354.55 | 354.55 | 356.95 | 352.35 | 290,849 |
| November 19, 2025 | 354 | 357.1 | 357.1 | 358.55 | 352 | 392,795 |
| November 18, 2025 | 358.95 | 354 | 354 | 359.2 | 349.4 | 471,690 |
| November 17, 2025 | 358 | 358.95 | 358.95 | 360.15 | 354.15 | 692,472 |
| November 14, 2025 | 358.7 | 357.85 | 357.85 | 362.15 | 354.55 | 371,181 |
| November 13, 2025 | 355.2 | 359.75 | 359.75 | 361.3 | 355 | 257,246 |
| November 12, 2025 | 355.55 | 355.15 | 355.15 | 359.4 | 354.05 | 323,101 |
| November 11, 2025 | 358 | 355.55 | 355.55 | 358 | 351.85 | 517,582 |
| November 10, 2025 | 350.95 | 355.2 | 355.2 | 357 | 348.7 | 470,222 |
| November 07, 2025 | 354 | 350.95 | 350.95 | 354.8 | 343.1 | 664,044 |
| November 06, 2025 | 358.85 | 355.1 | 355.1 | 359.3 | 340.2 | 2.11M |
| November 04, 2025 | 373.95 | 362.5 | 362.5 | 374.05 | 357.35 | 595,116 |
| November 03, 2025 | 371.1 | 373.3 | 373.3 | 375.1 | 368.15 | 351,795 |
| October 31, 2025 | 377.3 | 371.3 | 371.3 | 377.8 | 370 | 482,386 |
| October 30, 2025 | 381 | 376.75 | 376.75 | 383.7 | 375 | 578,484 |
| October 29, 2025 | 371 | 384.05 | 384.05 | 388.3 | 368.35 | 827,664 |
| October 28, 2025 | 372.85 | 369.6 | 369.6 | 378.35 | 368 | 521,991 |
| October 27, 2025 | 375.95 | 371.3 | 371.3 | 380 | 370 | 369,496 |
| October 24, 2025 | 383.7 | 374 | 374 | 383.7 | 370.2 | 443,445 |
| October 23, 2025 | 390 | 382.85 | 382.85 | 391.4 | 381.65 | 383,456 |
| October 21, 2025 | 386 | 388.4 | 388.4 | 390.8 | 385.5 | 218,082 |
| October 20, 2025 | 385.45 | 384.15 | 384.15 | 386 | 379.75 | 625,421 |
| October 17, 2025 | 384.9 | 384.2 | 384.2 | 393.3 | 376.55 | 2.81M |
| October 16, 2025 | 357 | 372.45 | 372.45 | 381.75 | 356.4 | 6.04M |
| October 15, 2025 | 354.95 | 356.3 | 356.3 | 360 | 353.4 | 671,486 |
| October 14, 2025 | 359.75 | 354.6 | 354.6 | 360.8 | 353.3 | 725,479 |
| October 13, 2025 | 358.5 | 357.85 | 357.85 | 361.75 | 355.05 | 742,091 |
| October 10, 2025 | 375.95 | 362.55 | 362.55 | 377.6 | 361.45 | 1.01M |
| October 09, 2025 | 383.6 | 375.5 | 375.5 | 383.6 | 371 | 1.02M |
| October 08, 2025 | 362.3 | 382.3 | 382.3 | 389 | 358.45 | 5.16M |
| October 07, 2025 | 370.25 | 360.05 | 360.05 | 370.3 | 359.05 | 1.18M |
| October 06, 2025 | 384.45 | 370.2 | 370.2 | 386 | 368.25 | 760,654 |
| October 03, 2025 | 375.45 | 380.75 | 380.75 | 385.75 | 373 | 880,760 |
| October 01, 2025 | 373.85 | 372.15 | 372.15 | 377.95 | 369.1 | 907,727 |
| September 30, 2025 | 376.45 | 373.25 | 373.25 | 379.25 | 369.45 | 842,345 |
| September 29, 2025 | 380.95 | 374.85 | 374.85 | 388 | 374.1 | 459,840 |
| September 26, 2025 | 383.6 | 380 | 380 | 383.8 | 375.4 | 874,912 |
| September 25, 2025 | 388.25 | 383.8 | 383.8 | 393.7 | 382.15 | 428,009 |
| September 24, 2025 | 401.7 | 389.1 | 389.1 | 401.75 | 387.5 | 1.12M |
| September 23, 2025 | 405.65 | 400.15 | 400.15 | 405.65 | 399.3 | 1.85M |
| September 22, 2025 | 407.35 | 401.9 | 401.9 | 410 | 399.9 | 784,684 |
| September 19, 2025 | 413.6 | 407.55 | 407.55 | 414.7 | 403.35 | 589,901 |
| September 18, 2025 | 418.05 | 410.3 | 410.3 | 421.55 | 409 | 827,192 |
| September 17, 2025 | 420.95 | 416.75 | 416.75 | 427 | 415 | 436,592 |
| September 16, 2025 | 419.95 | 418.3 | 418.3 | 424.9 | 416.65 | 481,214 |
| September 15, 2025 | 421.95 | 419.9 | 419.9 | 425.05 | 417.35 | 260,997 |
| September 12, 2025 | 423.4 | 420.65 | 420.65 | 426.65 | 419.5 | 740,972 |
| September 11, 2025 | 428.5 | 423.35 | 423.35 | 429.65 | 422.5 | 196,204 |
| September 10, 2025 | 419.1 | 426.5 | 426.5 | 429.6 | 419.1 | 286,421 |
| September 09, 2025 | 420.1 | 416.2 | 416.2 | 424.25 | 414.8 | 334,338 |