363.00
-4.05001(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 367.2 | 363.15 | 363.15 | 370.45 | 362 | 269,628 |
| December 23, 2025 | 373.9 | 367.05 | 367.05 | 375 | 366.1 | 196,239 |
| December 22, 2025 | 375 | 370.85 | 370.85 | 378 | 368.1 | 318,457 |
| December 19, 2025 | 363.9 | 370.1 | 370.1 | 371 | 363.9 | 121,491 |
| December 18, 2025 | 368.8 | 362.65 | 362.65 | 368.8 | 361.25 | 137,893 |
| December 17, 2025 | 374 | 366.5 | 366.5 | 374 | 365 | 142,847 |
| December 16, 2025 | 372.5 | 372.7 | 372.7 | 375 | 369.3 | 122,813 |
| December 15, 2025 | 371.8 | 372.55 | 372.55 | 374 | 369 | 511,419 |
| December 12, 2025 | 373.95 | 371.45 | 371.45 | 376.55 | 370.2 | 177,198 |
| December 11, 2025 | 372.95 | 372.4 | 372.4 | 375.85 | 368.85 | 158,576 |
| December 10, 2025 | 377.95 | 370.95 | 370.95 | 385.95 | 369.35 | 292,562 |
| December 09, 2025 | 362 | 373.8 | 373.8 | 377.95 | 362 | 337,825 |
| December 08, 2025 | 373.9 | 365.95 | 365.95 | 373.9 | 362.5 | 259,625 |
| December 05, 2025 | 380 | 374.05 | 374.05 | 380.4 | 372.3 | 168,507 |
| December 04, 2025 | 379.45 | 380 | 380 | 386.1 | 377 | 215,053 |
| December 03, 2025 | 388 | 380.2 | 380.2 | 390.5 | 377.55 | 310,048 |
| December 02, 2025 | 398.45 | 391.2 | 391.2 | 398.95 | 388.55 | 310,048 |
| December 01, 2025 | 401.7 | 402.55 | 402.55 | 406.8 | 394.65 | 867,996 |
| November 30, 2025 | 401.7 | 402.55 | 402.55 | 406.8 | 394.65 | 867,957 |
| November 28, 2025 | 392.05 | 397.9 | 397.9 | 400.4 | 387.3 | 716,298 |
| November 27, 2025 | 399.1 | 391.45 | 391.45 | 407 | 383.05 | 1.35M |
| November 26, 2025 | 374.1 | 398.7 | 398.7 | 401.7 | 372 | 1.07M |
| November 25, 2025 | 372 | 372.8 | 372.8 | 376.6 | 369.2 | 360,218 |
| November 24, 2025 | 390.5 | 373.65 | 373.65 | 391.65 | 371.5 | 457,751 |
| November 21, 2025 | 390 | 390.5 | 390.5 | 408 | 385.3 | 1.85M |
| November 19, 2025 | 382.7 | 377.1 | 377.1 | 395.3 | 371.05 | 2.55M |
| November 18, 2025 | 376.75 | 369.55 | 369.55 | 376.75 | 368.4 | 198,263 |
| November 17, 2025 | 382.5 | 374.5 | 374.5 | 384.45 | 369.05 | 517,431 |
| November 14, 2025 | 390 | 379.7 | 379.7 | 400 | 376.15 | 1.1M |
| November 13, 2025 | 360.55 | 390.05 | 390.05 | 399.8 | 357.5 | 3.43M |
| November 12, 2025 | 356 | 362.2 | 362.2 | 373.35 | 350.8 | 1.36M |
| November 11, 2025 | 355.9 | 354.2 | 354.2 | 356 | 351.5 | 166,868 |
| November 10, 2025 | 356.8 | 353.05 | 353.05 | 359 | 352 | 210,785 |
| November 07, 2025 | 355.9 | 354.85 | 354.85 | 359.45 | 350 | 290,646 |
| November 06, 2025 | 360 | 355.9 | 355.9 | 364.4 | 355.05 | 245,725 |
| November 04, 2025 | 376.7 | 367.55 | 367.55 | 376.7 | 366 | 195,670 |
| November 03, 2025 | 358.05 | 377.55 | 377.55 | 380 | 357.85 | 964,560 |
| October 31, 2025 | 360 | 358.15 | 358.15 | 365.15 | 356.1 | 114,611 |
| October 30, 2025 | 363.1 | 361.65 | 361.65 | 366.7 | 361 | 134,967 |
| October 29, 2025 | 356 | 363.9 | 363.9 | 366 | 354.35 | 240,580 |
| October 28, 2025 | 359.35 | 355.85 | 355.85 | 360 | 353.1 | 158,238 |
| October 27, 2025 | 356.05 | 357.75 | 357.75 | 359.3 | 351.15 | 238,111 |
| October 24, 2025 | 370 | 355.5 | 355.5 | 370 | 352.55 | 396,517 |
| October 23, 2025 | 370 | 365.1 | 365.1 | 380.4 | 362.25 | 622,434 |
| October 21, 2025 | 352.35 | 359.2 | 359.2 | 361.6 | 352.35 | 57,303 |
| October 20, 2025 | 359.7 | 357.5 | 357.5 | 359.95 | 352.6 | 203,570 |
| October 17, 2025 | 361 | 358.05 | 358.05 | 364.6 | 357 | 170,789 |
| October 16, 2025 | 359.95 | 363.6 | 363.6 | 365.5 | 358.55 | 253,580 |
| October 15, 2025 | 357.6 | 357.45 | 357.45 | 364.4 | 356.25 | 287,993 |
| October 14, 2025 | 374.5 | 358.8 | 358.8 | 374.5 | 357 | 471,829 |
| October 13, 2025 | 367.25 | 371.2 | 371.2 | 375.5 | 363.4 | 392,126 |
| October 10, 2025 | 374 | 372.85 | 372.85 | 379.7 | 370 | 240,178 |
| October 09, 2025 | 375.05 | 373.75 | 373.75 | 379.5 | 372.65 | 180,725 |
| October 08, 2025 | 381.95 | 380.35 | 380.35 | 384.7 | 379 | 161,744 |
| October 07, 2025 | 379.05 | 381.35 | 381.35 | 386.1 | 376.5 | 279,723 |
| October 06, 2025 | 389 | 378.45 | 378.45 | 389.8 | 376.5 | 291,380 |
| October 03, 2025 | 382.5 | 390 | 390 | 392.95 | 378 | 479,267 |
| October 01, 2025 | 384.45 | 382.4 | 382.4 | 385.6 | 375.45 | 680,967 |
| September 30, 2025 | 369.7 | 385.95 | 385.95 | 398.05 | 358 | 593,268 |
| September 29, 2025 | 372 | 369.7 | 369.7 | 375.55 | 367 | 227,695 |