364.85
-0.6(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 365.45 | 364.85 | 364.85 | 368 | 362.9 | 30,905 |
| December 23, 2025 | 364 | 365.45 | 365.45 | 367 | 363.1 | 25,402 |
| December 22, 2025 | 360.2 | 364.25 | 364.25 | 368.75 | 360.2 | 39,476 |
| December 19, 2025 | 362 | 363.35 | 363.35 | 366 | 359.1 | 19,857 |
| December 18, 2025 | 367 | 360.65 | 360.65 | 367.85 | 358 | 39,723 |
| December 17, 2025 | 359.05 | 367.15 | 367.15 | 369.8 | 359 | 115,418 |
| December 16, 2025 | 357.15 | 360.1 | 360.1 | 366 | 354.25 | 57,940 |
| December 15, 2025 | 351.65 | 357.15 | 357.15 | 361.5 | 348.15 | 34,117 |
| December 12, 2025 | 341 | 351.65 | 351.65 | 355.05 | 341 | 43,001 |
| December 11, 2025 | 336.4 | 346.05 | 346.05 | 347 | 335.75 | 28,199 |
| December 10, 2025 | 335.6 | 338.7 | 338.7 | 342.7 | 334.2 | 37,065 |
| December 09, 2025 | 336 | 337.4 | 337.4 | 340 | 331.8 | 31,996 |
| December 08, 2025 | 342.1 | 335.65 | 335.65 | 342.15 | 332.7 | 34,606 |
| December 05, 2025 | 337 | 338.95 | 338.95 | 344 | 332.1 | 96,111 |
| December 04, 2025 | 338.8 | 337.95 | 337.95 | 344.7 | 336.35 | 22,676 |
| December 03, 2025 | 337.45 | 339.75 | 339.75 | 341.55 | 335.2 | 38,943 |
| December 02, 2025 | 338.45 | 337.45 | 337.45 | 339.25 | 334 | 36,689 |
| December 01, 2025 | 346.4 | 338.7 | 338.7 | 348 | 338 | 50,139 |
| November 28, 2025 | 346.1 | 345.4 | 345.4 | 349.55 | 344.9 | 37,425 |
| November 27, 2025 | 354.2 | 348.9 | 348.9 | 356.6 | 347.5 | 88,173 |
| November 26, 2025 | 357 | 353.9 | 353.9 | 361.25 | 353.2 | 38,809 |
| November 25, 2025 | 357.6 | 354.8 | 354.8 | 357.6 | 351.35 | 18,888 |
| November 24, 2025 | 363.55 | 354.2 | 354.2 | 368.65 | 352.05 | 25,373 |
| November 21, 2025 | 366.7 | 365.2 | 365.2 | 371 | 363.55 | 74,621 |
| November 19, 2025 | 364.8 | 359.4 | 359.4 | 364.8 | 357.5 | 40,042 |
| November 18, 2025 | 367.9 | 363.8 | 363.8 | 367.9 | 360.4 | 49,750 |
| November 17, 2025 | 368 | 368.7 | 368.7 | 379.7 | 366.1 | 120,487 |
| November 14, 2025 | 374 | 366.2 | 366.2 | 385 | 358.1 | 1.07M |
| November 13, 2025 | 351.2 | 348.25 | 348.25 | 356 | 346.5 | 71,396 |
| November 12, 2025 | 341 | 349.25 | 349.25 | 350.2 | 340.05 | 36,874 |
| November 11, 2025 | 343.25 | 339.45 | 339.45 | 344.95 | 337.1 | 39,280 |
| November 10, 2025 | 342.3 | 343.25 | 343.25 | 347.25 | 341.4 | 28,311 |
| November 07, 2025 | 347 | 342.85 | 342.85 | 347 | 341.8 | 58,999 |
| November 06, 2025 | 353.6 | 347 | 347 | 355 | 345.7 | 83,655 |
| November 04, 2025 | 354.1 | 354.6 | 354.6 | 358.6 | 353.5 | 34,065 |
| November 03, 2025 | 355.15 | 354.1 | 354.1 | 358.8 | 352.1 | 39,465 |
| October 31, 2025 | 358.9 | 358.1 | 358.1 | 359.9 | 356.15 | 23,166 |
| October 30, 2025 | 359.3 | 358.55 | 358.55 | 359.8 | 357 | 22,798 |
| October 29, 2025 | 359 | 358.3 | 358.3 | 359.6 | 355.9 | 16,649 |
| October 28, 2025 | 357 | 357.25 | 357.25 | 360.3 | 357 | 15,187 |
| October 27, 2025 | 367.7 | 359 | 359 | 367.7 | 355.85 | 51,366 |
| October 24, 2025 | 358.2 | 358.65 | 358.65 | 359.7 | 356.2 | 26,962 |
| October 23, 2025 | 358.95 | 357.55 | 357.55 | 360 | 355 | 39,165 |
| October 21, 2025 | 354.05 | 355.5 | 355.5 | 359.5 | 353 | 13,911 |
| October 20, 2025 | 360 | 355.75 | 355.75 | 360 | 351.55 | 67,812 |
| October 17, 2025 | 360 | 358 | 358 | 360.15 | 355.25 | 17,071 |
| October 16, 2025 | 356.6 | 360.05 | 360.05 | 364.25 | 356.05 | 108,759 |
| October 15, 2025 | 356.6 | 356.2 | 356.2 | 359.7 | 352.65 | 43,686 |
| October 14, 2025 | 359.3 | 355.2 | 355.2 | 359.9 | 353 | 30,730 |
| October 13, 2025 | 361 | 358.35 | 358.35 | 361 | 355.85 | 29,875 |
| October 10, 2025 | 363.5 | 362.3 | 362.3 | 364.5 | 361.45 | 28,970 |
| October 09, 2025 | 364.35 | 362.6 | 362.6 | 364.4 | 361.65 | 19,841 |
| October 08, 2025 | 366.8 | 363.1 | 363.1 | 367.6 | 361.85 | 32,808 |
| October 07, 2025 | 368 | 366.75 | 366.75 | 369.4 | 365.35 | 37,410 |
| October 06, 2025 | 370.25 | 369.7 | 369.7 | 372.75 | 366.3 | 38,346 |
| October 03, 2025 | 373 | 372.75 | 372.75 | 374.45 | 368.55 | 29,182 |
| October 01, 2025 | 369.8 | 372.35 | 372.35 | 373.9 | 363.3 | 78,594 |
| September 30, 2025 | 370 | 367.25 | 367.25 | 372.75 | 362.2 | 29,229 |
| September 29, 2025 | 376 | 366 | 366 | 396 | 361.3 | 761,731 |
| September 26, 2025 | 370.6 | 366.65 | 366.65 | 373.15 | 363.65 | 40,920 |