329.35
-2.65(-0.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 333 | 329.35 | 329.35 | 334.2 | 328.65 | 22,354 |
| December 23, 2025 | 334.8 | 332 | 332 | 335.85 | 328.05 | 48,355 |
| December 22, 2025 | 332.6 | 332.1 | 332.1 | 334.7 | 329.75 | 30,575 |
| December 19, 2025 | 327.4 | 331.75 | 331.75 | 335 | 324.9 | 51,545 |
| December 18, 2025 | 331.7 | 325.45 | 325.45 | 331.7 | 323.1 | 77,348 |
| December 17, 2025 | 330.2 | 329.25 | 329.25 | 331.4 | 324.3 | 44,872 |
| December 16, 2025 | 329.95 | 330.2 | 330.2 | 333.8 | 327 | 59,404 |
| December 15, 2025 | 324.75 | 330.95 | 330.95 | 332 | 320.5 | 87,173 |
| December 12, 2025 | 322.5 | 324.75 | 324.75 | 328 | 319.75 | 55,855 |
| December 11, 2025 | 324 | 323.8 | 323.8 | 326.2 | 319.55 | 39,600 |
| December 10, 2025 | 320.2 | 323.9 | 323.9 | 332.4 | 320.2 | 92,793 |
| December 09, 2025 | 317.6 | 320.9 | 320.9 | 321.9 | 310.55 | 48,666 |
| December 08, 2025 | 317.75 | 317.6 | 317.6 | 324 | 312.85 | 99,737 |
| December 05, 2025 | 321.3 | 314.35 | 314.35 | 323.4 | 308.45 | 158,884 |
| December 04, 2025 | 322 | 321 | 321 | 325 | 319 | 47,488 |
| December 03, 2025 | 326.15 | 321.8 | 321.8 | 329.8 | 320.4 | 57,406 |
| December 02, 2025 | 325 | 326.15 | 326.15 | 331.05 | 320.8 | 96,979 |
| December 01, 2025 | 332.55 | 323.25 | 323.25 | 339.6 | 319.55 | 139,910 |
| November 28, 2025 | 338.9 | 335.55 | 335.55 | 340.1 | 332.55 | 32,220 |
| November 27, 2025 | 338.7 | 337.85 | 337.85 | 340 | 331.25 | 67,281 |
| November 26, 2025 | 327.95 | 338.65 | 338.65 | 340 | 326.1 | 93,828 |
| November 25, 2025 | 319.25 | 327.65 | 327.65 | 329.4 | 316.1 | 136,260 |
| November 24, 2025 | 330.9 | 317.3 | 317.3 | 332.65 | 315.65 | 167,426 |
| November 21, 2025 | 337.2 | 329.65 | 329.65 | 337.25 | 328.35 | 153,405 |
| November 19, 2025 | 340.95 | 339.65 | 339.65 | 342 | 335.1 | 38,311 |
| November 18, 2025 | 349.95 | 340.85 | 340.85 | 351 | 338 | 86,948 |
| November 17, 2025 | 331.3 | 348.5 | 348.5 | 350.55 | 331.3 | 179,623 |
| November 14, 2025 | 340.5 | 330.85 | 330.85 | 345 | 328.35 | 171,223 |
| November 13, 2025 | 344.1 | 339.95 | 339.95 | 347.35 | 339 | 92,926 |
| November 12, 2025 | 351 | 343.8 | 343.8 | 357 | 341 | 151,372 |
| November 11, 2025 | 349.4 | 348.95 | 348.95 | 353.55 | 341.85 | 163,061 |
| November 10, 2025 | 366.95 | 344.9 | 344.9 | 366.95 | 342.15 | 163,335 |
| November 07, 2025 | 365 | 367 | 367 | 371.25 | 358.9 | 77,034 |
| November 06, 2025 | 368.05 | 365.4 | 365.4 | 371 | 364 | 95,914 |
| November 04, 2025 | 380.6 | 372.35 | 372.35 | 380.6 | 370.05 | 61,104 |
| November 03, 2025 | 379.8 | 380.6 | 380.6 | 384 | 379.15 | 53,095 |
| October 31, 2025 | 385.7 | 379.9 | 379.9 | 385.7 | 378 | 39,102 |
| October 30, 2025 | 383.1 | 383.5 | 383.5 | 387.45 | 381.5 | 98,211 |
| October 29, 2025 | 381.85 | 387.6 | 387.6 | 389.9 | 380 | 177,902 |
| October 28, 2025 | 382.15 | 381.85 | 381.85 | 391 | 379.25 | 150,245 |
| October 27, 2025 | 375.9 | 384.15 | 384.15 | 388.9 | 375 | 230,454 |
| October 24, 2025 | 379.25 | 375.9 | 375.9 | 386.55 | 371.2 | 163,112 |
| October 23, 2025 | 378.1 | 379.25 | 379.25 | 387.6 | 376.35 | 116,128 |
| October 21, 2025 | 376 | 382.4 | 382.4 | 386.5 | 372.2 | 128,511 |
| October 20, 2025 | 364.9 | 375.45 | 375.45 | 378 | 360.7 | 172,624 |
| October 17, 2025 | 375.35 | 366.2 | 366.2 | 375.85 | 363.1 | 197,984 |
| October 16, 2025 | 380.95 | 376.25 | 376.25 | 385.4 | 371.7 | 186,438 |
| October 15, 2025 | 358 | 381.7 | 381.7 | 394 | 358 | 2.76M |
| October 14, 2025 | 372.2 | 355.2 | 355.2 | 372.2 | 354.45 | 122,311 |
| October 13, 2025 | 382.6 | 369.25 | 369.25 | 384.65 | 367.85 | 224,304 |
| October 10, 2025 | 368.6 | 380.55 | 380.55 | 384.8 | 366.6 | 131,200 |
| October 09, 2025 | 374.3 | 368.7 | 368.7 | 374.3 | 366.45 | 95,376 |
| October 08, 2025 | 369.95 | 372.5 | 372.5 | 380.15 | 367.65 | 147,105 |
| October 07, 2025 | 369.65 | 368.95 | 368.95 | 373.4 | 363.65 | 119,863 |
| October 06, 2025 | 380.2 | 370.55 | 370.55 | 384.9 | 369.5 | 128,196 |
| October 03, 2025 | 382 | 379.95 | 379.95 | 387.25 | 376.65 | 140,394 |
| October 01, 2025 | 377.7 | 381.3 | 381.3 | 387.7 | 376.85 | 134,905 |
| September 30, 2025 | 395 | 377.7 | 377.7 | 397.8 | 375.4 | 317,864 |
| September 29, 2025 | 390.9 | 395 | 395 | 397.35 | 390.05 | 76,936 |
| September 26, 2025 | 393 | 389.35 | 389.35 | 399 | 386.6 | 175,731 |