305.15
-1.35(-0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 323.15 | 317.95 | 317.95 | 325.5 | 316.9 | 373,719 |
| September 24, 2025 | 327.25 | 323.15 | 323.15 | 329.45 | 322 | 470,944 |
| September 23, 2025 | 331 | 327.75 | 327.75 | 332.4 | 326.2 | 267,884 |
| September 22, 2025 | 335.9 | 330.25 | 330.25 | 338.85 | 329.55 | 452,622 |
| September 19, 2025 | 342 | 336.2 | 336.2 | 342.95 | 335 | 561,789 |
| September 18, 2025 | 347.4 | 342.6 | 340.15 | 349.6 | 341.4 | 331,140 |
| September 17, 2025 | 347 | 346.6 | 344.12 | 348.7 | 344 | 554,649 |
| September 16, 2025 | 336.5 | 345.55 | 343.08 | 347.7 | 335.05 | 1.21M |
| September 15, 2025 | 326.9 | 335.65 | 333.25 | 337.15 | 325.35 | 780,174 |
| September 12, 2025 | 329.9 | 323.75 | 323.75 | 331.8 | 323 | 490,315 |
| September 11, 2025 | 325.5 | 328.3 | 328.3 | 331 | 325.5 | 391,078 |
| September 10, 2025 | 325.95 | 324.1 | 324.1 | 329.15 | 322.6 | 506,193 |
| September 09, 2025 | 333 | 324.75 | 324.75 | 335.4 | 322.95 | 464,180 |
| September 08, 2025 | 335 | 333.85 | 333.85 | 336.6 | 330.1 | 380,808 |