295.45
-5.85(-1.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 298 | 295.45 | 295.45 | 301.15 | 293.1 | 1.37M |
| December 03, 2025 | 297.45 | 301.3 | 301.3 | 304.2 | 295.45 | 985,249 |
| December 02, 2025 | 291.1 | 298.45 | 298.45 | 316.5 | 291.1 | 26.25M |
| December 01, 2025 | 287 | 290.6 | 290.6 | 291.9 | 286.85 | 125,032 |
| November 28, 2025 | 291 | 287.5 | 287.5 | 293.3 | 286.9 | 451,064 |
| November 27, 2025 | 297 | 294.4 | 294.4 | 297 | 294 | 163,268 |
| November 26, 2025 | 294.55 | 294.8 | 294.8 | 297.3 | 292.05 | 286,610 |
| November 25, 2025 | 297.05 | 294.55 | 294.55 | 298.2 | 288.35 | 256,978 |
| November 24, 2025 | 298 | 297.5 | 297.5 | 300.2 | 295.2 | 182,208 |
| November 21, 2025 | 297.8 | 298.2 | 298.2 | 302 | 297 | 133,927 |
| November 19, 2025 | 299 | 297.9 | 297.9 | 301.55 | 296.95 | 1.28M |
| November 18, 2025 | 305.5 | 299.65 | 299.65 | 305.5 | 297.2 | 1.53M |
| November 17, 2025 | 302.15 | 303.95 | 303.95 | 305.6 | 301.05 | 346,562 |
| November 14, 2025 | 301.35 | 302.15 | 302.15 | 304.6 | 300.65 | 256,860 |
| November 13, 2025 | 298.1 | 301.35 | 301.35 | 303.1 | 297 | 381,121 |
| November 12, 2025 | 300.7 | 298.1 | 298.1 | 300.7 | 296.1 | 376,250 |
| November 11, 2025 | 304.1 | 300.75 | 300.75 | 304.1 | 298.1 | 280,547 |
| November 10, 2025 | 300 | 301.6 | 301.6 | 304.85 | 298.25 | 235,839 |
| November 07, 2025 | 303.35 | 299.5 | 299.5 | 304.75 | 295.4 | 478,321 |
| November 06, 2025 | 306.95 | 305.55 | 305.55 | 308.6 | 301.1 | 412,553 |
| November 04, 2025 | 310.05 | 306.9 | 306.9 | 312.2 | 306 | 179,579 |
| November 03, 2025 | 309 | 310.05 | 310.05 | 311.95 | 308.9 | 124,806 |
| October 31, 2025 | 314 | 309.65 | 309.65 | 314 | 309 | 156,081 |
| October 30, 2025 | 315.5 | 312.45 | 312.45 | 315.55 | 309.6 | 185,670 |
| October 29, 2025 | 309.2 | 313.95 | 313.95 | 319.8 | 309.2 | 792,818 |
| October 28, 2025 | 311.45 | 309.2 | 309.2 | 313.15 | 308.1 | 115,744 |
| October 27, 2025 | 313.05 | 311.45 | 311.45 | 314.95 | 310.65 | 156,422 |
| October 24, 2025 | 315.8 | 313.95 | 313.95 | 316.55 | 310.65 | 795,677 |
| October 23, 2025 | 311.85 | 314 | 314 | 315.2 | 310.5 | 738,069 |
| October 21, 2025 | 309.05 | 311.85 | 311.85 | 312.5 | 309.05 | 30,641 |
| October 20, 2025 | 314 | 311.15 | 311.15 | 315.25 | 309.65 | 530,661 |
| October 17, 2025 | 317 | 315.35 | 315.35 | 318 | 313.2 | 271,523 |
| October 16, 2025 | 317.65 | 315.95 | 315.95 | 323.9 | 315.05 | 738,245 |
| October 15, 2025 | 315 | 319.5 | 319.5 | 321 | 312.5 | 476,298 |
| October 14, 2025 | 321.1 | 317.55 | 317.55 | 322.7 | 314.3 | 514,971 |
| October 13, 2025 | 318.2 | 318.25 | 318.25 | 319.8 | 315.4 | 439,354 |
| October 10, 2025 | 316 | 320.35 | 320.35 | 322.3 | 315.1 | 553,250 |
| October 09, 2025 | 315.8 | 316.1 | 316.1 | 320.3 | 312 | 705,287 |
| October 08, 2025 | 320.3 | 316.1 | 316.1 | 324.5 | 315.2 | 405,829 |
| October 07, 2025 | 322.95 | 323.55 | 323.55 | 325.75 | 319.8 | 516,281 |
| October 06, 2025 | 326.95 | 321 | 321 | 326.95 | 319 | 607,010 |
| October 03, 2025 | 318.25 | 325.35 | 325.35 | 328.1 | 314.75 | 462,121 |
| October 01, 2025 | 310.25 | 318.25 | 318.25 | 320.05 | 307.65 | 562,458 |
| September 30, 2025 | 306 | 309.55 | 309.55 | 311 | 304.55 | 316,791 |
| September 29, 2025 | 310 | 303.35 | 303.35 | 314.4 | 296 | 1.79M |
| September 26, 2025 | 313.9 | 310.9 | 310.9 | 313.9 | 307.6 | 198,294 |
| September 25, 2025 | 320 | 315.05 | 315.05 | 320.45 | 312.1 | 215,566 |
| September 24, 2025 | 323.45 | 320.85 | 320.85 | 323.75 | 315.25 | 392,976 |
| September 23, 2025 | 313.7 | 322.1 | 322.1 | 330 | 313.2 | 4.01M |
| September 22, 2025 | 314.35 | 313 | 313 | 315.15 | 310 | 359,905 |
| September 19, 2025 | 317.45 | 314.35 | 314.35 | 321.1 | 311.1 | 656,814 |
| September 18, 2025 | 319.7 | 315.05 | 315.05 | 320.2 | 312.65 | 319,106 |
| September 17, 2025 | 324.6 | 318.85 | 318.85 | 327.15 | 317.1 | 606,143 |
| September 16, 2025 | 310.8 | 319.6 | 319.6 | 322 | 308.5 | 1.67M |
| September 15, 2025 | 308.1 | 308.55 | 308.55 | 314.4 | 306.1 | 335,840 |
| September 12, 2025 | 307.95 | 308.15 | 308.15 | 311 | 303.15 | 943,981 |
| September 11, 2025 | 298.05 | 310 | 310 | 314.7 | 297 | 5.4M |
| September 10, 2025 | 301 | 299.6 | 299.6 | 301.85 | 290.8 | 474,056 |
| September 09, 2025 | 300.85 | 302.95 | 302.95 | 304.8 | 300.1 | 430,129 |
| September 08, 2025 | 302.3 | 299.45 | 299.45 | 303.8 | 299 | 213,054 |