313.40
-3.5(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 316.9 | 313.4 | 313.4 | 319.9 | 310.8 | 4,763 |
| December 23, 2025 | 324.7 | 316.9 | 316.9 | 324.7 | 315.9 | 10,934 |
| December 22, 2025 | 313.35 | 321.7 | 321.7 | 323.8 | 310.95 | 18,425 |
| December 19, 2025 | 319.65 | 312.5 | 312.5 | 319.65 | 310 | 8,234 |
| December 18, 2025 | 313.9 | 319.5 | 319.5 | 322.5 | 307.25 | 15,520 |
| December 17, 2025 | 308.6 | 312 | 312 | 319.85 | 295.15 | 26,630 |
| December 16, 2025 | 292.8 | 307.1 | 307.1 | 309.65 | 292.8 | 10,284 |
| December 15, 2025 | 290.8 | 296.65 | 296.65 | 301 | 284.7 | 8,884 |
| December 12, 2025 | 299.9 | 290.75 | 290.75 | 299.9 | 289.2 | 6,266 |
| December 11, 2025 | 294 | 293.3 | 293.3 | 301 | 290.25 | 5,958 |
| December 10, 2025 | 300 | 294 | 294 | 300 | 288.75 | 215,802 |
| December 09, 2025 | 281 | 288.2 | 288.2 | 294 | 275.15 | 19,101 |
| December 08, 2025 | 300 | 281.15 | 281.15 | 300 | 280 | 7,309 |
| December 05, 2025 | 287 | 294 | 294 | 295 | 287 | 9,668 |
| December 04, 2025 | 285 | 290.3 | 290.3 | 295.95 | 285 | 5,099 |
| December 03, 2025 | 297 | 287.75 | 287.75 | 298.1 | 286.5 | 9,957 |
| December 02, 2025 | 289 | 293.95 | 293.95 | 298.9 | 283.55 | 13,421 |
| December 01, 2025 | 290 | 287.55 | 287.55 | 310.35 | 284.8 | 35,280 |
| November 28, 2025 | 287 | 287.7 | 287.7 | 290 | 281 | 5,731 |
| November 27, 2025 | 293 | 286.15 | 286.15 | 293 | 283.65 | 3,311 |
| November 26, 2025 | 279 | 288.8 | 288.8 | 293.7 | 278.6 | 10,144 |
| November 25, 2025 | 291.95 | 278.7 | 278.7 | 292 | 276.65 | 12,308 |
| November 24, 2025 | 287.9 | 281.55 | 281.55 | 309 | 278.75 | 30,066 |
| November 21, 2025 | 291.15 | 286.45 | 286.45 | 298.2 | 282.9 | 14,700 |
| November 19, 2025 | 310 | 303.45 | 303.45 | 310 | 291.35 | 41,260 |
| November 18, 2025 | 312.95 | 309.7 | 309.7 | 312.95 | 304.05 | 23,306 |
| November 17, 2025 | 304.7 | 312.95 | 312.95 | 317 | 304.7 | 56,560 |
| November 14, 2025 | 279 | 303.35 | 303.35 | 315 | 275 | 134,099 |
| November 13, 2025 | 263 | 272.15 | 272.15 | 275.1 | 263 | 13,535 |
| November 12, 2025 | 260 | 267.25 | 267.25 | 273 | 254.2 | 7,776 |
| November 11, 2025 | 270 | 257.25 | 257.25 | 270 | 253.05 | 12,719 |
| November 10, 2025 | 266 | 265.4 | 265.4 | 270 | 260 | 5,630 |
| November 07, 2025 | 263.6 | 261.1 | 261.1 | 267.05 | 258.65 | 6,323 |
| November 06, 2025 | 269.9 | 260.65 | 260.65 | 270 | 257 | 22,409 |
| November 04, 2025 | 276 | 268.1 | 268.1 | 280.95 | 264.7 | 36,413 |
| November 03, 2025 | 280.05 | 278.65 | 278.65 | 280.5 | 277.05 | 2,713 |
| October 31, 2025 | 285 | 276.95 | 276.95 | 285 | 275.95 | 7,087 |
| October 30, 2025 | 278.2 | 283.9 | 283.9 | 286.45 | 276 | 16,736 |
| October 29, 2025 | 280.35 | 276.9 | 276.9 | 282.95 | 275 | 5,406 |
| October 28, 2025 | 278.55 | 282.55 | 282.55 | 284.8 | 275.6 | 9,839 |
| October 27, 2025 | 283.55 | 277.45 | 277.45 | 285 | 270.9 | 10,001 |
| October 24, 2025 | 280.2 | 278 | 278 | 281.95 | 276.1 | 7,173 |
| October 23, 2025 | 280.6 | 281 | 281 | 283.55 | 278.5 | 5,991 |
| October 21, 2025 | 274 | 279.25 | 279.25 | 283.4 | 272 | 3,255 |
| October 20, 2025 | 265.25 | 274.25 | 274.25 | 279 | 265.25 | 6,721 |
| October 17, 2025 | 280.65 | 270.15 | 270.15 | 280.65 | 264.55 | 12,161 |
| October 16, 2025 | 280 | 275.1 | 275.1 | 284.45 | 273 | 6,422 |
| October 15, 2025 | 288 | 275.35 | 275.35 | 288 | 268.7 | 25,741 |
| October 14, 2025 | 281 | 280.95 | 280.95 | 284.7 | 280 | 3,484 |
| October 13, 2025 | 281 | 280.35 | 280.35 | 288.95 | 279 | 12,110 |
| October 10, 2025 | 285.4 | 285.35 | 285.35 | 291.65 | 281 | 4,043 |
| October 09, 2025 | 286.15 | 282.8 | 282.8 | 289.4 | 281.5 | 7,864 |
| October 08, 2025 | 286 | 283.1 | 283.1 | 288.9 | 282.6 | 6,598 |
| October 07, 2025 | 284 | 286 | 286 | 289.25 | 284 | 6,193 |
| October 06, 2025 | 286 | 285.3 | 285.3 | 294.7 | 283 | 9,611 |
| October 03, 2025 | 294.55 | 287.6 | 287.6 | 296 | 286 | 11,584 |
| October 01, 2025 | 290.4 | 291.25 | 291.25 | 294 | 283.2 | 8,024 |
| September 30, 2025 | 279.5 | 287.7 | 287.7 | 291 | 278.9 | 3,320 |
| September 29, 2025 | 284.9 | 276.55 | 276.55 | 284.9 | 275.9 | 3,145 |
| September 26, 2025 | 287.25 | 278.5 | 278.5 | 288.55 | 276.1 | 4,300 |