402.35
+1.95(+0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 403.8 | 402.35 | 402.35 | 412.4 | 401.75 | 17.62M |
| December 23, 2025 | 387.45 | 400.4 | 400.4 | 400.95 | 386.45 | 18.49M |
| December 22, 2025 | 385.6 | 386.25 | 386.25 | 386.95 | 384.05 | 3.11M |
| December 19, 2025 | 385 | 385.6 | 385.6 | 387.35 | 383.5 | 3.61M |
| December 18, 2025 | 384.4 | 385.3 | 385.3 | 386.5 | 382.85 | 2.38M |
| December 17, 2025 | 380.85 | 384.75 | 384.75 | 385.5 | 380.8 | 3.65M |
| December 16, 2025 | 384 | 381.6 | 381.6 | 384.2 | 378.35 | 5.11M |
| December 15, 2025 | 384 | 384.45 | 384.45 | 385 | 380.1 | 1.87M |
| December 12, 2025 | 384.55 | 383.35 | 383.35 | 385.75 | 382.25 | 1.41M |
| December 11, 2025 | 382.35 | 384 | 384 | 385.35 | 380.5 | 2.69M |
| December 10, 2025 | 378.5 | 382.15 | 382.15 | 382.9 | 378.25 | 4.75M |
| December 09, 2025 | 375.1 | 379.35 | 379.35 | 381.2 | 373.35 | 4.24M |
| December 08, 2025 | 380.9 | 377.35 | 377.35 | 380.9 | 375.55 | 3.91M |
| December 05, 2025 | 378.9 | 379.95 | 379.95 | 380.65 | 376.5 | 3.15M |
| December 04, 2025 | 375 | 379.05 | 379.05 | 379.75 | 373.8 | 3.13M |
| December 03, 2025 | 378.95 | 375.25 | 375.25 | 379.3 | 372.2 | 4.65M |
| December 02, 2025 | 379.5 | 378.95 | 378.95 | 379.9 | 376.75 | 3.69M |
| December 01, 2025 | 376.9 | 379.65 | 379.65 | 380 | 375.8 | 4.22M |
| November 28, 2025 | 379 | 376.15 | 376.15 | 379.2 | 374.9 | 4.69M |
| November 27, 2025 | 377.35 | 378.05 | 378.05 | 378.7 | 376.1 | 3.33M |
| November 26, 2025 | 371.85 | 377.35 | 377.35 | 377.7 | 371.3 | 4.1M |
| November 25, 2025 | 372.6 | 370.05 | 370.05 | 373.4 | 369.6 | 4.9M |
| November 24, 2025 | 378.15 | 372.55 | 372.55 | 378.2 | 372 | 5.54M |
| November 21, 2025 | 378 | 378.2 | 378.2 | 380.35 | 377.55 | 3.09M |
| November 19, 2025 | 383.1 | 379.05 | 379.05 | 383.85 | 378.45 | 5.33M |
| November 18, 2025 | 387.85 | 383.95 | 383.95 | 387.85 | 382.95 | 4.46M |
| November 17, 2025 | 387 | 387.85 | 387.85 | 389.2 | 386.15 | 3.85M |
| November 14, 2025 | 383.2 | 386.95 | 386.95 | 387.35 | 382.3 | 3.76M |
| November 13, 2025 | 386.5 | 383.2 | 383.2 | 387.4 | 382.75 | 3.48M |
| November 12, 2025 | 384.25 | 386.5 | 386.5 | 387.6 | 382.7 | 4.33M |
| November 11, 2025 | 381.45 | 382.8 | 382.8 | 383 | 378.6 | 3.3M |
| November 10, 2025 | 376.1 | 381.35 | 381.35 | 382.4 | 376.1 | 4.45M |
| November 07, 2025 | 372 | 376 | 376 | 376.75 | 371.5 | 4.65M |
| November 06, 2025 | 378.7 | 373.15 | 373.15 | 378.7 | 372.35 | 6.65M |
| November 04, 2025 | 380 | 377.55 | 377.55 | 382 | 376.5 | 10.53M |
| November 03, 2025 | 390.55 | 388.55 | 388.55 | 390.9 | 387.3 | 14.15M |
| October 31, 2025 | 389.95 | 388.65 | 388.65 | 394.2 | 387.75 | 13.1M |
| October 30, 2025 | 382.95 | 387.7 | 387.7 | 388.95 | 379.3 | 15.15M |
| October 29, 2025 | 393.25 | 382 | 382 | 399.3 | 380.05 | 26.86M |
| October 28, 2025 | 396.95 | 391.4 | 391.4 | 398.2 | 389.35 | 7.67M |
| October 27, 2025 | 395.5 | 396.7 | 396.7 | 398.2 | 393.6 | 5.44M |
| October 24, 2025 | 392.65 | 394.05 | 394.05 | 395.45 | 390.8 | 4.07M |
| October 23, 2025 | 391.6 | 392.65 | 392.65 | 394.4 | 390.45 | 4.31M |
| October 21, 2025 | 393.1 | 391.1 | 391.1 | 393.15 | 390.6 | 678,084 |
| October 20, 2025 | 390 | 390.6 | 390.6 | 392 | 388.45 | 4.01M |
| October 17, 2025 | 387.6 | 388.8 | 388.8 | 389.5 | 385.25 | 4.09M |
| October 16, 2025 | 385 | 387.6 | 387.6 | 387.95 | 384.5 | 3.51M |
| October 15, 2025 | 381.25 | 384.25 | 384.25 | 385.4 | 381.25 | 6.14M |
| October 14, 2025 | 382.05 | 380.95 | 380.95 | 385.15 | 380.1 | 4.29M |
| October 13, 2025 | 383.25 | 381.55 | 381.55 | 384.3 | 380.65 | 4.75M |
| October 10, 2025 | 384 | 384.5 | 384.5 | 386.7 | 382.95 | 5.06M |
| October 09, 2025 | 383 | 383.35 | 383.35 | 386.3 | 380.55 | 4.63M |
| October 08, 2025 | 385.5 | 382.1 | 382.1 | 386.4 | 381.1 | 3.64M |
| October 07, 2025 | 384 | 384.7 | 384.7 | 388.95 | 383.8 | 7.9M |
| October 06, 2025 | 383.5 | 381.9 | 381.9 | 384.1 | 379.95 | 7.02M |
| October 03, 2025 | 388.5 | 383.35 | 383.35 | 389.1 | 381.5 | 7.43M |
| October 01, 2025 | 389.8 | 388.5 | 388.5 | 394.9 | 387.9 | 4.98M |
| September 30, 2025 | 389.7 | 389.95 | 389.95 | 391.4 | 387.1 | 5.36M |
| September 29, 2025 | 389.8 | 388.3 | 388.3 | 391.6 | 385.6 | 6.61M |
| September 26, 2025 | 392.5 | 389.15 | 389.15 | 392.95 | 388.05 | 4.7M |