287.25
-2.5(-0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 291.1 | 287.25 | 287.25 | 291.1 | 286 | 6,152 |
| December 04, 2025 | 290 | 289.75 | 289.75 | 294.7 | 288 | 7,952 |
| December 03, 2025 | 293.35 | 290.25 | 290.25 | 296.45 | 290.05 | 11,291 |
| December 02, 2025 | 294.55 | 292.3 | 292.3 | 296.75 | 291 | 13,312 |
| December 01, 2025 | 297.85 | 294.5 | 294.5 | 300.25 | 293.2 | 13,279 |
| November 28, 2025 | 294.25 | 298.25 | 298.25 | 300.85 | 290.2 | 23,978 |
| November 27, 2025 | 296.15 | 294.2 | 294.2 | 297.95 | 293 | 9,413 |
| November 26, 2025 | 293.5 | 296.15 | 296.15 | 298 | 292.6 | 13,527 |
| November 25, 2025 | 296.65 | 292.7 | 292.7 | 296.65 | 291.9 | 12,469 |
| November 24, 2025 | 298.3 | 296 | 296 | 300 | 293.75 | 41,713 |
| November 21, 2025 | 303.6 | 299.6 | 299.6 | 303.8 | 298.4 | 23,115 |
| November 19, 2025 | 305.1 | 304.85 | 304.85 | 319 | 303.1 | 90,898 |
| November 18, 2025 | 305.55 | 304.7 | 304.7 | 306.95 | 303.55 | 13,034 |
| November 17, 2025 | 306.25 | 304.9 | 304.9 | 309.15 | 304.5 | 23,176 |
| November 14, 2025 | 309.4 | 309.25 | 309.25 | 315 | 303.45 | 42,597 |
| November 13, 2025 | 311 | 305.9 | 305.9 | 311.65 | 305.3 | 24,286 |
| November 12, 2025 | 304.35 | 309.05 | 309.05 | 313.1 | 304.35 | 88,249 |
| November 11, 2025 | 331.7 | 326.15 | 326.15 | 331.7 | 315.05 | 32,147 |
| November 10, 2025 | 324 | 327.95 | 327.95 | 329.85 | 324 | 14,643 |
| November 07, 2025 | 327.65 | 328.4 | 328.4 | 331.25 | 322 | 17,749 |
| November 06, 2025 | 329.6 | 329.45 | 329.45 | 332.1 | 327.25 | 10,383 |
| November 04, 2025 | 324.4 | 329.95 | 329.95 | 331.95 | 320.8 | 45,945 |
| November 03, 2025 | 332 | 324.25 | 324.25 | 334.05 | 322.25 | 28,815 |
| October 31, 2025 | 332.65 | 332 | 332 | 334.6 | 330.25 | 12,487 |
| October 30, 2025 | 334.1 | 331.7 | 331.7 | 342 | 329.05 | 53,345 |
| October 29, 2025 | 334.25 | 337.95 | 337.95 | 342.6 | 334.25 | 36,963 |
| October 28, 2025 | 334.9 | 337.85 | 337.85 | 344.4 | 334 | 76,226 |
| October 27, 2025 | 334.9 | 334.8 | 334.8 | 337.4 | 331 | 29,755 |
| October 24, 2025 | 337 | 333.55 | 333.55 | 337.5 | 329.35 | 36,476 |
| October 23, 2025 | 340.45 | 332.5 | 332.5 | 343.95 | 329.9 | 147,286 |
| October 21, 2025 | 333.4 | 340.2 | 340.2 | 349.8 | 331 | 119,244 |
| October 20, 2025 | 302.8 | 328.45 | 328.45 | 336 | 296.65 | 1.68M |
| October 17, 2025 | 367.85 | 296.1 | 296.1 | 370.95 | 294.25 | 1.41M |
| October 16, 2025 | 355.15 | 367.8 | 367.8 | 371.6 | 355.15 | 30,943 |
| October 15, 2025 | 358.9 | 358.45 | 358.45 | 361.8 | 355.1 | 12,757 |
| October 14, 2025 | 353.15 | 358.2 | 358.2 | 360 | 353.15 | 11,608 |
| October 13, 2025 | 352.4 | 353.15 | 353.15 | 356.25 | 350 | 11,663 |
| October 10, 2025 | 357.65 | 352.8 | 352.8 | 359.85 | 351.2 | 14,476 |
| October 09, 2025 | 355.25 | 358.3 | 358.3 | 361 | 351.2 | 16,123 |
| October 08, 2025 | 362.9 | 358.7 | 358.7 | 362.9 | 356.75 | 10,040 |
| October 07, 2025 | 362.2 | 357.55 | 357.55 | 372.95 | 350.05 | 30,074 |
| October 06, 2025 | 362.3 | 369.5 | 369.5 | 375.9 | 360.5 | 29,511 |
| October 03, 2025 | 362.65 | 363.65 | 363.65 | 368.3 | 360 | 13,677 |
| October 01, 2025 | 365.95 | 364.45 | 364.45 | 368 | 364 | 11,978 |
| September 30, 2025 | 357.05 | 365.1 | 365.1 | 367 | 357.05 | 14,472 |
| September 29, 2025 | 360.5 | 361.1 | 361.1 | 367.75 | 357 | 45,976 |
| September 26, 2025 | 370 | 362.3 | 362.3 | 371.35 | 357.95 | 19,120 |
| September 25, 2025 | 359.8 | 367 | 367 | 380.6 | 355.65 | 57,601 |
| September 24, 2025 | 359.35 | 357.25 | 357.25 | 359.35 | 354.05 | 10,249 |
| September 23, 2025 | 355.7 | 358.3 | 358.3 | 360.15 | 354.1 | 6,121 |
| September 22, 2025 | 359 | 358.05 | 358.05 | 359 | 352.05 | 9,812 |
| September 19, 2025 | 356 | 358.55 | 358.55 | 359.8 | 352.5 | 18,545 |
| September 18, 2025 | 359.25 | 353.95 | 353.95 | 359.3 | 353 | 14,535 |
| September 17, 2025 | 349.55 | 354.65 | 354.65 | 367.25 | 349.5 | 42,296 |
| September 16, 2025 | 352.6 | 349.55 | 349.55 | 352.95 | 347.5 | 12,040 |
| September 15, 2025 | 355.4 | 348.55 | 348.55 | 355.4 | 347.95 | 10,397 |
| September 12, 2025 | 359.2 | 351.3 | 351.3 | 360 | 346.3 | 20,028 |
| September 11, 2025 | 350 | 355.75 | 355.75 | 359 | 350 | 23,098 |
| September 10, 2025 | 347.85 | 350.95 | 350.95 | 353 | 346.8 | 16,144 |
| September 09, 2025 | 335.8 | 348.65 | 348.65 | 349.9 | 334.15 | 27,630 |