353.25
-1.9(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 359.1 | 353.25 | 353.25 | 377.1 | 352.1 | 3,239 |
| December 03, 2025 | 360.65 | 355.15 | 355.15 | 364.9 | 353.15 | 2,607 |
| December 02, 2025 | 367.15 | 357.65 | 357.65 | 367.2 | 355.15 | 4,214 |
| December 01, 2025 | 370 | 359.95 | 359.95 | 370 | 356.9 | 14,553 |
| November 28, 2025 | 356.2 | 363.6 | 363.6 | 367.35 | 356.2 | 7,151 |
| November 27, 2025 | 366.8 | 365.4 | 365.4 | 370.05 | 360.5 | 3,877 |
| November 26, 2025 | 362 | 366.8 | 366.8 | 374.5 | 362 | 5,869 |
| November 25, 2025 | 351.5 | 370.55 | 370.55 | 375.75 | 351.5 | 13,125 |
| November 24, 2025 | 365.7 | 354.25 | 354.25 | 368.9 | 353 | 4,665 |
| November 21, 2025 | 372.9 | 364.35 | 364.35 | 372.9 | 359.05 | 6,925 |
| November 19, 2025 | 369.15 | 367 | 367 | 369.95 | 362.6 | 3,316 |
| November 18, 2025 | 368.45 | 366.15 | 366.15 | 373.45 | 347.7 | 13,828 |
| November 17, 2025 | 359.5 | 362.5 | 362.5 | 368.5 | 358.75 | 10,492 |
| November 14, 2025 | 353.9 | 359.5 | 359.5 | 366.8 | 348.65 | 6,751 |
| November 13, 2025 | 355.5 | 356.75 | 356.75 | 361.2 | 346.95 | 10,921 |
| November 12, 2025 | 353.25 | 348.8 | 348.8 | 356.35 | 346.8 | 5,842 |
| November 11, 2025 | 342.5 | 353.95 | 353.95 | 363 | 342.5 | 7,546 |
| November 10, 2025 | 341.1 | 348.65 | 348.65 | 353.4 | 341.1 | 6,877 |
| November 07, 2025 | 354 | 353 | 353 | 354 | 340.35 | 5,001 |
| November 06, 2025 | 337 | 350.25 | 350.25 | 354 | 337 | 18,434 |
| November 04, 2025 | 349.95 | 340.05 | 340.05 | 349.95 | 338.35 | 5,732 |
| November 03, 2025 | 337.55 | 349.55 | 349.55 | 356.9 | 333.7 | 12,530 |
| October 31, 2025 | 335.75 | 339 | 339 | 340 | 334.35 | 3,816 |
| October 30, 2025 | 335.6 | 335.5 | 335.5 | 338 | 330.1 | 5,120 |
| October 29, 2025 | 344.7 | 334.4 | 334.4 | 345.8 | 333.5 | 6,260 |
| October 28, 2025 | 331.55 | 341 | 341 | 347.5 | 330.45 | 10,808 |
| October 27, 2025 | 328 | 330.65 | 330.65 | 334.8 | 328 | 4,727 |
| October 24, 2025 | 330 | 328 | 328 | 339.9 | 322.1 | 12,373 |
| October 23, 2025 | 342 | 332.65 | 332.65 | 342.65 | 328.9 | 8,094 |
| October 21, 2025 | 336.9 | 339.25 | 339.25 | 341.7 | 333.4 | 974 |
| October 20, 2025 | 337 | 336.9 | 336.9 | 337.25 | 330.55 | 3,762 |
| October 17, 2025 | 336.5 | 332.25 | 332.25 | 340.3 | 330.35 | 10,109 |
| October 16, 2025 | 334.6 | 333.4 | 333.4 | 342.85 | 331.45 | 8,218 |
| October 15, 2025 | 341.45 | 331.6 | 331.6 | 343.45 | 330.5 | 14,972 |
| October 14, 2025 | 358.35 | 339.7 | 339.7 | 367 | 336.6 | 18,899 |
| October 13, 2025 | 353.05 | 358.35 | 358.35 | 366.6 | 351 | 15,090 |
| October 10, 2025 | 334 | 366.35 | 366.35 | 380 | 328.55 | 133,040 |
| October 09, 2025 | 341.7 | 330 | 330 | 341.7 | 329 | 5,810 |
| October 08, 2025 | 345.4 | 337.65 | 337.65 | 345.4 | 333.35 | 5,391 |
| October 07, 2025 | 348.25 | 340.5 | 340.5 | 350.4 | 338.1 | 6,672 |
| October 06, 2025 | 346 | 347.05 | 347.05 | 360 | 342.3 | 8,883 |
| October 03, 2025 | 365 | 351.25 | 351.25 | 365 | 346.35 | 20,440 |
| October 01, 2025 | 363.55 | 361.9 | 361.9 | 363.55 | 359.85 | 245 |
| September 30, 2025 | 366.85 | 359.45 | 359.45 | 366.9 | 356.35 | 3,062 |
| September 29, 2025 | 369.75 | 366.85 | 366.85 | 372.9 | 363.2 | 1,981 |
| September 26, 2025 | 382.6 | 363 | 363 | 382.6 | 360 | 2,746 |
| September 25, 2025 | 370 | 373.25 | 373.25 | 384.95 | 370 | 1,083 |
| September 24, 2025 | 370.9 | 379.25 | 379.25 | 385.9 | 370.9 | 8,115 |
| September 23, 2025 | 374.5 | 369.45 | 369.45 | 376.9 | 365.75 | 3,585 |
| September 22, 2025 | 374.95 | 368.8 | 368.8 | 375.7 | 366.35 | 7,911 |
| September 19, 2025 | 381.9 | 377.2 | 377.2 | 385 | 370.35 | 2,124 |
| September 18, 2025 | 378.35 | 377 | 377 | 386 | 373.8 | 1,252 |
| September 17, 2025 | 373.1 | 383.05 | 383.05 | 388.05 | 373.1 | 2,918 |
| September 16, 2025 | 387.95 | 379.85 | 379.85 | 388 | 375.8 | 3,388 |
| September 15, 2025 | 381 | 378.5 | 378.5 | 381.2 | 378.1 | 1,259 |
| September 12, 2025 | 385.35 | 380.55 | 380.55 | 385.35 | 376.85 | 8,626 |
| September 11, 2025 | 376 | 381.4 | 381.4 | 383.3 | 375.25 | 4,915 |
| September 10, 2025 | 384.3 | 376 | 376 | 387.3 | 374 | 4,434 |
| September 09, 2025 | 379.95 | 384.85 | 384.85 | 390.8 | 377.45 | 4,829 |
| September 08, 2025 | 393.9 | 385.4 | 385.4 | 393.9 | 380.25 | 7,345 |