304.70
+0.9(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 305.1 | 304.7 | 304.7 | 309.45 | 303.6 | 234,762 |
| December 23, 2025 | 305.75 | 303.8 | 303.8 | 310 | 302.3 | 316,503 |
| December 22, 2025 | 306 | 303.95 | 303.95 | 307 | 302.8 | 185,215 |
| December 19, 2025 | 295.4 | 302.15 | 302.15 | 303.6 | 294.8 | 217,025 |
| December 18, 2025 | 300.55 | 295.4 | 295.4 | 301.5 | 294.1 | 243,894 |
| December 17, 2025 | 302 | 299.15 | 299.15 | 304.65 | 297.25 | 209,291 |
| December 16, 2025 | 306.9 | 301.95 | 301.95 | 308 | 300 | 231,489 |
| December 15, 2025 | 295 | 303.35 | 303.35 | 305.1 | 294.9 | 205,078 |
| December 12, 2025 | 304 | 303.25 | 303.25 | 305 | 300.35 | 194,583 |
| December 11, 2025 | 301.7 | 298.9 | 298.9 | 303 | 297.6 | 319,491 |
| December 10, 2025 | 307.55 | 300.35 | 300.35 | 309.75 | 299 | 228,500 |
| December 09, 2025 | 297.9 | 307.6 | 307.6 | 310 | 294.3 | 802,192 |
| December 08, 2025 | 306.05 | 299.3 | 299.3 | 309 | 298 | 327,783 |
| December 05, 2025 | 305.5 | 305.9 | 305.9 | 312 | 299 | 401,545 |
| December 04, 2025 | 306.5 | 305.15 | 305.15 | 311.05 | 304.5 | 258,843 |
| December 03, 2025 | 313.05 | 306.5 | 306.5 | 315 | 304.9 | 332,845 |
| December 02, 2025 | 316.3 | 312.75 | 312.75 | 317.1 | 310 | 287,179 |
| December 01, 2025 | 315.35 | 314.95 | 314.95 | 324.35 | 313.1 | 521,296 |
| November 28, 2025 | 319.9 | 315.35 | 315.35 | 320.5 | 313 | 226,747 |
| November 27, 2025 | 326 | 320.4 | 320.4 | 328.15 | 319 | 260,786 |
| November 26, 2025 | 323.2 | 323.05 | 323.05 | 327 | 321.6 | 355,421 |
| November 25, 2025 | 320.55 | 322.3 | 322.3 | 326.45 | 320.55 | 227,406 |
| November 24, 2025 | 332 | 322.75 | 322.75 | 332.5 | 320.3 | 514,165 |
| November 21, 2025 | 336.1 | 331.95 | 331.95 | 336.5 | 329.3 | 257,313 |
| November 19, 2025 | 344 | 334.55 | 334.55 | 345.25 | 332.8 | 422,837 |
| November 18, 2025 | 348 | 346.1 | 346.1 | 348.25 | 341.25 | 462,038 |
| November 17, 2025 | 332.4 | 346.95 | 346.95 | 351.1 | 331.4 | 1.04M |
| November 14, 2025 | 329.35 | 331.4 | 331.4 | 336 | 326.85 | 378,762 |
| November 13, 2025 | 335 | 329.95 | 329.95 | 336 | 328.1 | 478,584 |
| November 12, 2025 | 343 | 334.05 | 334.05 | 343 | 331.85 | 771,137 |
| November 11, 2025 | 332.55 | 342.65 | 342.65 | 344.75 | 329.1 | 1.27M |
| November 10, 2025 | 355.35 | 332.75 | 332.75 | 361.85 | 332 | 1.88M |
| November 07, 2025 | 360 | 353.5 | 353.5 | 363 | 348.2 | 3.63M |
| November 06, 2025 | 357 | 354.45 | 354.45 | 360 | 350.75 | 1.72M |
| November 04, 2025 | 352.1 | 353.45 | 353.45 | 357.3 | 339.8 | 1.13M |
| November 03, 2025 | 340 | 351.5 | 351.5 | 354.55 | 338.3 | 1.46M |
| October 31, 2025 | 328 | 340.9 | 340.9 | 344.5 | 327.1 | 2.5M |
| October 30, 2025 | 322.7 | 329.55 | 329.55 | 335.25 | 320.95 | 1.49M |
| October 29, 2025 | 297.8 | 324.2 | 324.2 | 326.05 | 296.2 | 2.92M |
| October 28, 2025 | 300.7 | 296 | 296 | 302 | 294.6 | 399,076 |
| October 27, 2025 | 301.4 | 300.7 | 300.7 | 302.5 | 299.9 | 243,665 |
| October 24, 2025 | 302.95 | 300.85 | 300.85 | 303.2 | 299.35 | 301,222 |
| October 23, 2025 | 304 | 302.75 | 302.75 | 307.5 | 302 | 342,394 |
| October 21, 2025 | 306 | 303.05 | 303.05 | 311 | 298.3 | 248,176 |
| October 20, 2025 | 305.75 | 300.15 | 300.15 | 305.8 | 298 | 679,574 |
| October 17, 2025 | 303 | 304.05 | 304.05 | 306.95 | 301 | 223,803 |
| October 16, 2025 | 307.75 | 305.8 | 305.8 | 308 | 305 | 189,184 |
| October 15, 2025 | 299.9 | 306.6 | 306.6 | 310 | 297.75 | 387,479 |
| October 14, 2025 | 308 | 298 | 298 | 309.75 | 296.2 | 638,906 |
| October 13, 2025 | 305 | 308.25 | 308.25 | 311.25 | 304.2 | 631,383 |
| October 10, 2025 | 303 | 308.75 | 308.75 | 312.4 | 300.8 | 596,719 |
| October 09, 2025 | 308 | 302.4 | 302.4 | 308.4 | 300 | 625,860 |
| October 08, 2025 | 312 | 308.4 | 308.4 | 318.9 | 306.4 | 517,094 |
| October 07, 2025 | 310.4 | 310.25 | 310.25 | 313 | 305.65 | 391,460 |
| October 06, 2025 | 313.55 | 308.8 | 308.8 | 314.7 | 308.1 | 317,327 |
| October 03, 2025 | 310.7 | 313.4 | 313.4 | 319.4 | 309.45 | 875,588 |
| October 01, 2025 | 311.15 | 308.8 | 308.8 | 311.15 | 307.5 | 410,574 |
| September 30, 2025 | 312.45 | 310.05 | 310.05 | 314.6 | 306.9 | 263,214 |
| September 29, 2025 | 308.8 | 312.15 | 312.15 | 316.4 | 306.8 | 493,432 |
| September 26, 2025 | 316.2 | 306.5 | 306.5 | 318.55 | 304.15 | 719,158 |