365.10
-5.9(-1.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 365.45 | 365.1 | 365.1 | 374.8 | 361.65 | 6,365 |
| December 04, 2025 | 374 | 371 | 371 | 377 | 370 | 3,200 |
| December 03, 2025 | 377.3 | 375.85 | 375.85 | 380.8 | 373 | 10,987 |
| December 02, 2025 | 385.05 | 383.05 | 383.05 | 391.4 | 382.05 | 3,855 |
| December 01, 2025 | 385.5 | 387.4 | 387.4 | 392.55 | 385.5 | 7,273 |
| November 28, 2025 | 404.95 | 389.45 | 389.45 | 418 | 385.3 | 199,598 |
| November 27, 2025 | 355.6 | 360 | 360 | 367 | 347 | 12,548 |
| November 26, 2025 | 348 | 350.4 | 350.4 | 372.35 | 346 | 11,042 |
| November 25, 2025 | 346 | 350.5 | 350.5 | 355.5 | 346 | 2,179 |
| November 24, 2025 | 362 | 350.25 | 350.25 | 366.55 | 348 | 7,560 |
| November 21, 2025 | 361 | 368.35 | 368.35 | 378.05 | 361 | 10,110 |
| November 19, 2025 | 355 | 351.1 | 351.1 | 355.85 | 344.15 | 12,999 |
| November 18, 2025 | 367.3 | 358.7 | 358.7 | 368.3 | 353.55 | 5,480 |
| November 17, 2025 | 366 | 367.3 | 367.3 | 369 | 359.95 | 14,002 |
| November 14, 2025 | 384.6 | 376.5 | 376.5 | 384.6 | 368.8 | 6,247 |
| November 13, 2025 | 365 | 382.7 | 382.7 | 388.45 | 365 | 11,082 |
| November 12, 2025 | 369.95 | 369.05 | 369.05 | 376 | 362.85 | 3,294 |
| November 11, 2025 | 365.85 | 367.5 | 367.5 | 371.85 | 359.05 | 4,654 |
| November 10, 2025 | 379.95 | 369.35 | 369.35 | 379.95 | 366.35 | 2,602 |
| November 07, 2025 | 377.2 | 376.05 | 376.05 | 378 | 371.85 | 1,369 |
| November 06, 2025 | 379.95 | 379.9 | 379.9 | 383.1 | 373.35 | 11,202 |
| November 04, 2025 | 370.3 | 378.1 | 378.1 | 380.05 | 370.05 | 9,832 |
| November 03, 2025 | 375 | 372.9 | 372.9 | 381.45 | 370.1 | 2,668 |
| October 31, 2025 | 378.35 | 376.35 | 376.35 | 380.65 | 375 | 2,307 |
| October 30, 2025 | 377.55 | 376.85 | 376.85 | 382 | 372.3 | 27,141 |
| October 29, 2025 | 386.35 | 377 | 377 | 387.95 | 372 | 20,936 |
| October 28, 2025 | 395.95 | 383.9 | 383.9 | 395.95 | 382.05 | 6,010 |
| October 27, 2025 | 395 | 394.7 | 394.7 | 398.95 | 385.95 | 22,122 |
| October 24, 2025 | 387.95 | 394.7 | 394.7 | 399 | 378.05 | 7,194 |
| October 23, 2025 | 385 | 384.4 | 384.4 | 385 | 374.9 | 12,504 |
| October 21, 2025 | 359.95 | 371.95 | 371.95 | 375 | 359.95 | 3,564 |
| October 20, 2025 | 343.4 | 355.65 | 355.65 | 358.4 | 343.4 | 1,721 |
| October 17, 2025 | 353.25 | 351.4 | 351.4 | 354 | 343 | 12,092 |
| October 16, 2025 | 350.2 | 351.15 | 351.15 | 354.95 | 345.9 | 1,285 |
| October 15, 2025 | 348.05 | 345.05 | 345.05 | 354 | 342 | 3,700 |
| October 14, 2025 | 357.2 | 348.05 | 348.05 | 358.55 | 344.95 | 8,089 |
| October 13, 2025 | 356.2 | 357 | 357 | 364.4 | 353.4 | 5,050 |
| October 10, 2025 | 351 | 363.7 | 363.7 | 370 | 351 | 6,752 |
| October 09, 2025 | 351.1 | 352 | 352 | 355.35 | 350.7 | 5,642 |
| October 08, 2025 | 353.15 | 351.1 | 351.1 | 355.85 | 343 | 5,693 |
| October 07, 2025 | 350.35 | 353.2 | 353.2 | 358.6 | 346.55 | 4,447 |
| October 06, 2025 | 355.05 | 350 | 350 | 359.9 | 348.05 | 2,410 |
| October 03, 2025 | 369 | 354.45 | 354.45 | 369 | 353 | 5,248 |
| October 01, 2025 | 366.65 | 358.45 | 358.45 | 366.7 | 355 | 5,438 |
| September 30, 2025 | 353.85 | 361.8 | 361.8 | 365.05 | 346.95 | 12,687 |
| September 29, 2025 | 362.1 | 363.6 | 363.6 | 368 | 362.1 | 1,457 |
| September 26, 2025 | 370 | 362.1 | 362.1 | 374.7 | 361.5 | 3,840 |
| September 25, 2025 | 371 | 371.8 | 371.8 | 376.9 | 371 | 1,967 |
| September 24, 2025 | 379.95 | 374.55 | 374.55 | 380.65 | 374 | 2,496 |
| September 23, 2025 | 379.7 | 379.05 | 379.05 | 381.75 | 379 | 3,062 |
| September 22, 2025 | 370.2 | 379 | 378 | 379.45 | 370.2 | 3,724 |
| September 19, 2025 | 384.4 | 380.6 | 379.6 | 385.95 | 379.1 | 9,390 |
| September 18, 2025 | 395 | 384.2 | 383.19 | 395 | 381 | 6,379 |
| September 17, 2025 | 375.65 | 389.45 | 388.42 | 393.7 | 374.65 | 9,505 |
| September 16, 2025 | 374.15 | 377.5 | 377.5 | 378.2 | 373.5 | 2,798 |
| September 15, 2025 | 375.55 | 373.15 | 373.15 | 379.95 | 370.6 | 4,105 |
| September 12, 2025 | 373 | 376.95 | 376.95 | 379.9 | 373 | 2,964 |
| September 11, 2025 | 379.95 | 377 | 377 | 379.95 | 374.2 | 2,091 |
| September 10, 2025 | 378.1 | 378.1 | 378.1 | 381.55 | 375.25 | 1,677 |
| September 09, 2025 | 382.65 | 378.2 | 378.2 | 384.4 | 374 | 6,810 |