342.15
-4.15(-1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 346.65 | 342.15 | 342.15 | 348.05 | 340.6 | 18,109 |
| December 23, 2025 | 346.75 | 346.3 | 346.3 | 354.75 | 340.7 | 30,165 |
| December 22, 2025 | 349.2 | 345.25 | 345.25 | 351.7 | 341.35 | 30,265 |
| December 19, 2025 | 347 | 349 | 349 | 352.3 | 345.85 | 19,687 |
| December 18, 2025 | 347.2 | 349.45 | 349.45 | 355 | 345.9 | 81,006 |
| December 17, 2025 | 351.1 | 348.6 | 348.6 | 353.5 | 344.15 | 23,876 |
| December 16, 2025 | 345.8 | 351.65 | 351.65 | 354.8 | 345.1 | 20,939 |
| December 15, 2025 | 346 | 348.95 | 348.95 | 355.5 | 341.2 | 28,251 |
| December 12, 2025 | 346.9 | 348.2 | 348.2 | 352 | 345 | 39,214 |
| December 11, 2025 | 341.1 | 347.15 | 347.15 | 348.8 | 339 | 34,129 |
| December 10, 2025 | 351.25 | 343.25 | 343.25 | 354.5 | 340.3 | 52,805 |
| December 09, 2025 | 343.6 | 351.7 | 351.7 | 354.8 | 343.6 | 29,113 |
| December 08, 2025 | 352.2 | 346.8 | 346.8 | 357.25 | 343 | 39,348 |
| December 05, 2025 | 355 | 355.4 | 355.4 | 360 | 351.35 | 30,351 |
| December 04, 2025 | 349.2 | 358.15 | 358.15 | 359.9 | 346.3 | 38,448 |
| December 03, 2025 | 347.75 | 350.95 | 350.95 | 354.7 | 339.15 | 102,736 |
| December 02, 2025 | 347 | 347.4 | 347.4 | 356.75 | 343.1 | 27,955 |
| December 01, 2025 | 356 | 350.2 | 350.2 | 360 | 345.1 | 55,417 |
| November 28, 2025 | 361.3 | 355.65 | 355.65 | 365.1 | 354 | 33,414 |
| November 27, 2025 | 368.45 | 358.95 | 358.95 | 373.3 | 355.1 | 58,090 |
| November 26, 2025 | 355.05 | 368.45 | 368.45 | 371 | 351.05 | 110,161 |
| November 25, 2025 | 353.1 | 357.2 | 357.2 | 359.7 | 350.75 | 120,215 |
| November 24, 2025 | 356 | 353.6 | 353.6 | 373.4 | 350.65 | 254,773 |
| November 21, 2025 | 343 | 352.45 | 352.45 | 354.5 | 339.5 | 147,246 |
| November 19, 2025 | 329.3 | 336.8 | 336.8 | 347.4 | 324.25 | 151,204 |
| November 18, 2025 | 310.5 | 329.4 | 329.4 | 338 | 310.5 | 270,675 |
| November 17, 2025 | 319 | 313.3 | 313.3 | 320.75 | 311.8 | 32,676 |
| November 14, 2025 | 322 | 318.2 | 318.2 | 326.1 | 311.6 | 32,411 |
| November 13, 2025 | 330.65 | 324.6 | 324.6 | 334.55 | 321.9 | 35,877 |
| November 12, 2025 | 317 | 330.75 | 330.75 | 333 | 317 | 47,354 |
| November 11, 2025 | 318.9 | 318.6 | 318.6 | 322 | 315 | 38,465 |
| November 10, 2025 | 335 | 317.65 | 317.65 | 335.8 | 315.2 | 41,735 |
| November 07, 2025 | 325.2 | 334.05 | 334.05 | 336 | 320 | 50,081 |
| November 06, 2025 | 325 | 328.15 | 328.15 | 328.7 | 319.65 | 54,398 |
| November 04, 2025 | 328.8 | 327 | 327 | 330 | 323 | 70,681 |
| November 03, 2025 | 325.4 | 328.15 | 328.15 | 338.35 | 322.05 | 41,327 |
| October 31, 2025 | 324.1 | 325.4 | 325.4 | 328 | 315.5 | 54,666 |
| October 30, 2025 | 334.3 | 323.9 | 323.9 | 334.55 | 321.65 | 133,175 |
| October 29, 2025 | 338.35 | 332.65 | 332.65 | 340.6 | 331.15 | 48,667 |
| October 28, 2025 | 337.3 | 337.35 | 337.35 | 337.55 | 332 | 45,059 |
| October 27, 2025 | 342 | 335.5 | 335.5 | 343.5 | 333.55 | 34,318 |
| October 24, 2025 | 345.75 | 341.7 | 341.7 | 347.4 | 337.2 | 35,744 |
| October 23, 2025 | 351.95 | 344.35 | 344.35 | 353.35 | 343 | 32,175 |
| October 21, 2025 | 352.5 | 349.65 | 349.65 | 352.5 | 348.5 | 14,481 |
| October 20, 2025 | 348.5 | 350.6 | 350.6 | 351.65 | 348 | 16,116 |
| October 17, 2025 | 353.45 | 351.65 | 351.65 | 356 | 350 | 26,808 |
| October 16, 2025 | 363.5 | 355.25 | 355.25 | 364.9 | 354 | 26,032 |
| October 15, 2025 | 362.1 | 363.5 | 363.5 | 370 | 360.1 | 53,071 |
| October 14, 2025 | 366.45 | 365.25 | 365.25 | 368.45 | 359.65 | 37,887 |
| October 13, 2025 | 362 | 365.2 | 365.2 | 370 | 360.75 | 24,085 |
| October 10, 2025 | 366.55 | 365.15 | 365.15 | 370 | 363.45 | 46,283 |
| October 09, 2025 | 361.75 | 365.8 | 365.8 | 368 | 360.6 | 68,034 |
| October 08, 2025 | 357 | 360.75 | 360.75 | 362 | 355 | 26,791 |
| October 07, 2025 | 356 | 356.35 | 356.35 | 360 | 352 | 18,161 |
| October 06, 2025 | 358.5 | 354.7 | 354.7 | 360.4 | 352.1 | 16,480 |
| October 03, 2025 | 351 | 358.5 | 358.5 | 361 | 350.55 | 23,547 |
| October 01, 2025 | 355.1 | 351.15 | 351.15 | 355.1 | 348.65 | 25,082 |
| September 30, 2025 | 353.9 | 354.45 | 354.45 | 358.9 | 348.9 | 17,012 |
| September 29, 2025 | 356.6 | 353.9 | 353.9 | 359.4 | 346.8 | 34,951 |
| September 26, 2025 | 359.9 | 358 | 358 | 361.55 | 354.55 | 36,265 |