292.50
-1.7(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 294.5 | 292.5 | 292.5 | 300.1 | 291.6 | 44,064 |
| December 23, 2025 | 291.85 | 294.2 | 294.2 | 299.6 | 291.85 | 35,044 |
| December 22, 2025 | 294.9 | 296.25 | 296.25 | 299.8 | 293.2 | 22,613 |
| December 19, 2025 | 290.8 | 293.45 | 293.45 | 295.8 | 288.9 | 38,137 |
| December 18, 2025 | 297 | 290.6 | 290.6 | 297 | 289.75 | 54,783 |
| December 17, 2025 | 305.85 | 297 | 297 | 307.05 | 294.7 | 71,195 |
| December 16, 2025 | 318 | 302.8 | 302.8 | 324.9 | 300.35 | 204,858 |
| December 15, 2025 | 305 | 310.3 | 310.3 | 329.9 | 305 | 647,933 |
| December 12, 2025 | 295 | 302.5 | 302.5 | 309.9 | 292.8 | 157,641 |
| December 11, 2025 | 286.1 | 291.95 | 291.95 | 294.5 | 284 | 29,304 |
| December 10, 2025 | 292 | 286.1 | 286.1 | 292.65 | 282.3 | 40,336 |
| December 09, 2025 | 283.3 | 293.45 | 293.45 | 296.3 | 278.85 | 51,665 |
| December 08, 2025 | 298 | 286.25 | 286.25 | 298 | 283.9 | 41,325 |
| December 05, 2025 | 296.9 | 292.9 | 292.9 | 296.9 | 291.75 | 14,635 |
| December 04, 2025 | 305 | 295.35 | 295.35 | 305 | 294 | 21,492 |
| December 03, 2025 | 301.9 | 302.05 | 302.05 | 305.6 | 295 | 24,392 |
| December 02, 2025 | 303.45 | 301.6 | 301.6 | 306 | 300 | 20,363 |
| December 01, 2025 | 304 | 306.25 | 306.25 | 312.45 | 303.25 | 30,981 |
| November 28, 2025 | 311.75 | 305.1 | 305.1 | 311.75 | 303.3 | 24,452 |
| November 27, 2025 | 306.85 | 308.65 | 308.65 | 312.75 | 302.4 | 53,534 |
| November 26, 2025 | 309.9 | 305.3 | 305.3 | 315.8 | 302 | 56,389 |
| November 25, 2025 | 301.95 | 306.35 | 306.35 | 308.65 | 297.9 | 39,379 |
| November 24, 2025 | 317.9 | 301.3 | 301.3 | 320.85 | 299.9 | 65,892 |
| November 21, 2025 | 318.8 | 316.65 | 316.65 | 326 | 312 | 34,400 |
| November 19, 2025 | 320 | 326.4 | 326.4 | 331.95 | 318 | 62,796 |
| November 18, 2025 | 323.65 | 318.9 | 318.9 | 323.65 | 317.1 | 19,993 |
| November 17, 2025 | 326.45 | 321.7 | 321.7 | 330 | 318 | 29,688 |
| November 14, 2025 | 335 | 326.45 | 326.45 | 340.15 | 325 | 43,409 |
| November 13, 2025 | 340.8 | 333.35 | 333.35 | 340.9 | 331 | 33,918 |
| November 12, 2025 | 334 | 340.7 | 340.7 | 344.9 | 328.05 | 52,567 |
| November 11, 2025 | 333.25 | 330.25 | 330.25 | 335.7 | 328.95 | 25,990 |
| November 10, 2025 | 337.1 | 334.1 | 334.1 | 340.1 | 331.9 | 32,515 |
| November 07, 2025 | 340 | 339.1 | 339.1 | 344 | 334.2 | 46,909 |
| November 06, 2025 | 350.1 | 339.1 | 339.1 | 352 | 336.5 | 65,847 |
| November 04, 2025 | 354.45 | 351.45 | 351.45 | 357.65 | 350.05 | 27,823 |
| November 03, 2025 | 356 | 355 | 355 | 360.15 | 352.3 | 42,082 |
| October 31, 2025 | 361 | 354.05 | 354.05 | 366.45 | 352.5 | 117,949 |
| October 30, 2025 | 363.4 | 362.2 | 362.2 | 368.2 | 360.3 | 29,956 |
| October 29, 2025 | 365 | 367.05 | 367.05 | 373.5 | 363.4 | 34,759 |
| October 28, 2025 | 365 | 366.4 | 366.4 | 375.95 | 365 | 89,331 |
| October 27, 2025 | 350 | 367 | 367 | 370 | 348.05 | 113,540 |
| October 24, 2025 | 349 | 352.1 | 352.1 | 354.6 | 345 | 49,087 |
| October 23, 2025 | 355.25 | 348.9 | 348.9 | 358 | 347.15 | 26,549 |
| October 21, 2025 | 348.8 | 354.55 | 354.55 | 356.45 | 348.8 | 11,790 |
| October 20, 2025 | 356 | 348.8 | 348.8 | 357.75 | 347 | 33,307 |
| October 17, 2025 | 357.5 | 352.35 | 352.35 | 362.45 | 349.1 | 34,013 |
| October 16, 2025 | 363.5 | 360.15 | 360.15 | 365.45 | 356.5 | 34,487 |
| October 15, 2025 | 350.15 | 361.5 | 361.5 | 363 | 350.15 | 99,493 |
| October 14, 2025 | 352.3 | 351.2 | 351.2 | 358 | 349.5 | 27,683 |
| October 13, 2025 | 351.2 | 352.3 | 352.3 | 353.3 | 348 | 24,506 |
| October 10, 2025 | 353 | 351.2 | 351.2 | 354.4 | 349.55 | 43,535 |
| October 09, 2025 | 349.7 | 352.95 | 352.95 | 356 | 346.55 | 41,379 |
| October 08, 2025 | 349.3 | 348.3 | 348.3 | 354 | 345 | 39,383 |
| October 07, 2025 | 363.75 | 349.3 | 349.3 | 363.75 | 348.25 | 59,168 |
| October 06, 2025 | 364 | 360.2 | 360.2 | 364.8 | 359.75 | 24,854 |
| October 03, 2025 | 360 | 361.15 | 361.15 | 366.9 | 358.55 | 48,799 |
| October 01, 2025 | 351 | 359.85 | 359.85 | 361 | 349.3 | 37,774 |
| September 30, 2025 | 356.05 | 348.2 | 348.2 | 360.6 | 345.2 | 46,701 |
| September 29, 2025 | 352.95 | 355.35 | 355.35 | 358 | 348.05 | 42,870 |
| September 26, 2025 | 357.45 | 351.55 | 351.55 | 357.8 | 349 | 39,817 |