391.70
-4.95(-1.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 397.95 | 391.7 | 391.7 | 397.95 | 390.5 | 305,661 |
| December 23, 2025 | 396 | 396.65 | 396.65 | 400.25 | 393.6 | 263,698 |
| December 22, 2025 | 395 | 397.25 | 397.25 | 398.85 | 390.95 | 266,494 |
| December 19, 2025 | 383.6 | 395.15 | 395.15 | 396.3 | 381.5 | 489,646 |
| December 18, 2025 | 385.25 | 383.15 | 383.15 | 386.95 | 379.2 | 461,190 |
| December 17, 2025 | 388 | 385.6 | 385.6 | 392.8 | 384 | 415,271 |
| December 16, 2025 | 392 | 386.45 | 386.45 | 393 | 385.55 | 118,798 |
| December 15, 2025 | 395.1 | 392.55 | 392.55 | 396.25 | 389.2 | 550,462 |
| December 12, 2025 | 392.25 | 395.65 | 395.65 | 396.85 | 391.75 | 126,856 |
| December 11, 2025 | 394.45 | 391.65 | 391.65 | 396.05 | 391 | 108,663 |
| December 10, 2025 | 400 | 394.55 | 394.55 | 400 | 393.25 | 184,244 |
| December 09, 2025 | 400.9 | 398.4 | 398.4 | 403.5 | 395.6 | 230,162 |
| December 08, 2025 | 406.8 | 400.4 | 400.4 | 411.6 | 397 | 257,292 |
| December 05, 2025 | 411.5 | 406.55 | 406.55 | 412.7 | 404.35 | 404,397 |
| December 04, 2025 | 415 | 409.3 | 409.3 | 416.4 | 406.8 | 330,976 |
| December 03, 2025 | 404.4 | 412.9 | 412.9 | 415 | 404.4 | 859,581 |
| December 02, 2025 | 395 | 403.25 | 403.25 | 416 | 395 | 1.94M |
| December 01, 2025 | 396.15 | 396.6 | 396.6 | 400.2 | 395.85 | 106,558 |
| November 28, 2025 | 402.9 | 396.15 | 396.15 | 406.1 | 395 | 302,217 |
| November 27, 2025 | 403.15 | 402 | 402 | 405.2 | 398.95 | 151,960 |
| November 26, 2025 | 398.85 | 400.75 | 400.75 | 402 | 395.65 | 127,343 |
| November 25, 2025 | 400 | 398.85 | 398.85 | 400.85 | 395.1 | 194,412 |
| November 24, 2025 | 398.75 | 401.55 | 401.55 | 402.5 | 397.65 | 188,703 |
| November 21, 2025 | 401 | 398.75 | 398.75 | 402.6 | 398.2 | 69,390 |
| November 19, 2025 | 405.3 | 402.15 | 402.15 | 407 | 401 | 135,441 |
| November 18, 2025 | 407.2 | 405.3 | 405.3 | 411 | 404.45 | 242,263 |
| November 17, 2025 | 405.3 | 409.8 | 409.8 | 411.85 | 404.5 | 293,110 |
| November 14, 2025 | 409.9 | 403.4 | 403.4 | 409.9 | 402 | 131,317 |
| November 13, 2025 | 410 | 410 | 410 | 410.6 | 405.15 | 354,745 |
| November 12, 2025 | 405.55 | 408.05 | 408.05 | 409 | 402 | 240,383 |
| November 11, 2025 | 401.45 | 404.2 | 404.2 | 405.4 | 397.1 | 449,315 |
| November 10, 2025 | 400.95 | 403.45 | 403.45 | 404.9 | 398.15 | 969,917 |
| November 07, 2025 | 400.95 | 399.25 | 399.25 | 402.95 | 396.6 | 238,778 |
| November 06, 2025 | 407.1 | 400.95 | 400.95 | 407.1 | 398.15 | 1.12M |
| November 04, 2025 | 410.5 | 407.2 | 407.2 | 413.75 | 405 | 196,980 |
| November 03, 2025 | 410 | 410.5 | 410.5 | 412 | 407.3 | 119,660 |
| October 31, 2025 | 411.85 | 407.4 | 407.4 | 412.6 | 405.05 | 303,180 |
| October 30, 2025 | 413 | 411.65 | 411.65 | 413.65 | 406.5 | 260,941 |
| October 29, 2025 | 406.7 | 410.8 | 410.8 | 415.45 | 404.15 | 1.13M |
| October 28, 2025 | 412.6 | 405.8 | 405.8 | 414.9 | 405.25 | 251,315 |
| October 27, 2025 | 415.85 | 412.6 | 412.6 | 417 | 411.7 | 140,403 |
| October 24, 2025 | 413.95 | 415.85 | 415.85 | 417 | 412.5 | 463,059 |
| October 23, 2025 | 418 | 413.95 | 413.95 | 419.3 | 413.05 | 254,834 |
| October 21, 2025 | 417.2 | 417.35 | 417.35 | 419 | 415.05 | 23,907 |
| October 20, 2025 | 421.95 | 412.8 | 412.8 | 423.8 | 412.05 | 257,408 |
| October 17, 2025 | 419.9 | 420.3 | 420.3 | 421.75 | 418.05 | 191,048 |
| October 16, 2025 | 425.9 | 419.9 | 419.9 | 429.15 | 419.15 | 331,961 |
| October 15, 2025 | 427.15 | 426.05 | 426.05 | 432 | 420.35 | 531,151 |
| October 14, 2025 | 426.85 | 426.35 | 426.35 | 436.8 | 425 | 223,484 |
| October 13, 2025 | 428 | 426.85 | 426.85 | 431.05 | 424.55 | 414,397 |
| October 10, 2025 | 431 | 429.65 | 429.65 | 431.55 | 426.95 | 196,333 |
| October 09, 2025 | 429.8 | 428.05 | 428.05 | 435 | 426 | 193,219 |
| October 08, 2025 | 431 | 429.8 | 429.8 | 437 | 428.5 | 201,757 |
| October 07, 2025 | 434.7 | 430.6 | 430.6 | 435.9 | 429.45 | 599,218 |
| October 06, 2025 | 439.5 | 431.85 | 431.85 | 439.5 | 428.25 | 162,814 |
| October 03, 2025 | 435.1 | 436.65 | 436.65 | 437.8 | 430.7 | 220,837 |
| October 01, 2025 | 426.4 | 435.1 | 435.1 | 437.4 | 426.4 | 248,848 |
| September 30, 2025 | 425.3 | 429.55 | 429.55 | 433.3 | 424.3 | 221,730 |
| September 29, 2025 | 424.1 | 425.3 | 425.3 | 430.7 | 419.65 | 568,434 |
| September 26, 2025 | 431.95 | 424.05 | 424.05 | 433.1 | 423.2 | 209,047 |