359.70
-6.75(-1.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 365.75 | 359.7 | 359.7 | 365.85 | 357.2 | 178,290 |
| December 03, 2025 | 385.05 | 366.45 | 366.45 | 385.1 | 361.35 | 382,538 |
| December 02, 2025 | 384.9 | 382.55 | 382.55 | 388.9 | 370.3 | 3.26M |
| December 01, 2025 | 346 | 392.05 | 392.05 | 402.7 | 344 | 13.45M |
| November 28, 2025 | 347.5 | 343.05 | 343.05 | 347.5 | 340.1 | 42,562 |
| November 27, 2025 | 350 | 344.75 | 344.75 | 353.45 | 342.15 | 117,448 |
| November 26, 2025 | 340.4 | 346.35 | 346.35 | 348.85 | 339.05 | 80,572 |
| November 25, 2025 | 335.05 | 341.4 | 341.4 | 346.9 | 335.05 | 141,164 |
| November 24, 2025 | 346.7 | 338.6 | 338.6 | 348.25 | 337 | 164,016 |
| November 21, 2025 | 359.8 | 348.35 | 348.35 | 359.8 | 346.85 | 203,948 |
| November 19, 2025 | 373.8 | 369 | 369 | 373.8 | 367.1 | 72,696 |
| November 18, 2025 | 375.85 | 369.1 | 369.1 | 377.5 | 368 | 95,184 |
| November 17, 2025 | 369.6 | 375.7 | 375.7 | 383.75 | 366.15 | 211,463 |
| November 14, 2025 | 374.7 | 369.6 | 369.6 | 374.7 | 365.3 | 166,770 |
| November 13, 2025 | 400 | 371.75 | 371.75 | 407 | 364.1 | 906,131 |
| November 12, 2025 | 419 | 418.8 | 418.8 | 425 | 412.4 | 145,671 |
| November 11, 2025 | 428.9 | 417.6 | 417.6 | 428.9 | 415 | 90,035 |
| November 10, 2025 | 425.3 | 422.7 | 422.7 | 429.5 | 420.1 | 66,314 |
| November 07, 2025 | 424.9 | 428.9 | 428.9 | 433.95 | 417.15 | 109,092 |
| November 06, 2025 | 443 | 425.7 | 425.7 | 444.75 | 423.1 | 154,960 |
| November 04, 2025 | 445 | 445.5 | 445.5 | 449.9 | 444 | 59,332 |
| November 03, 2025 | 454.7 | 446.95 | 446.95 | 454.7 | 445.1 | 118,329 |
| October 31, 2025 | 448.3 | 450.2 | 450.2 | 453.35 | 445.85 | 72,001 |
| October 30, 2025 | 457.5 | 448.3 | 448.3 | 463.6 | 446.1 | 117,848 |
| October 29, 2025 | 460.95 | 457.65 | 457.65 | 466.6 | 455.05 | 84,259 |
| October 28, 2025 | 460.6 | 454.75 | 454.75 | 464.55 | 452.2 | 94,839 |
| October 27, 2025 | 461 | 456.05 | 456.05 | 463.7 | 454.1 | 67,854 |
| October 24, 2025 | 470.55 | 461.05 | 461.05 | 471 | 459 | 79,372 |
| October 23, 2025 | 477 | 470.55 | 470.55 | 478.45 | 467.5 | 86,276 |
| October 21, 2025 | 477.2 | 477.1 | 477.1 | 480.1 | 473.1 | 40,271 |
| October 20, 2025 | 462 | 473.5 | 473.5 | 475.9 | 459.1 | 94,582 |
| October 17, 2025 | 472.6 | 461.65 | 461.65 | 472.6 | 456.75 | 119,509 |
| October 16, 2025 | 477.05 | 471.1 | 471.1 | 477.05 | 465.6 | 84,994 |
| October 15, 2025 | 454.75 | 478.1 | 478.1 | 480 | 452.5 | 218,504 |
| October 14, 2025 | 462.95 | 453.5 | 453.5 | 466.95 | 451.05 | 113,639 |
| October 13, 2025 | 470.05 | 462.95 | 462.95 | 470.05 | 460.05 | 99,992 |
| October 10, 2025 | 473.05 | 470.05 | 470.05 | 473.8 | 465.8 | 95,701 |
| October 09, 2025 | 471.7 | 468.4 | 468.4 | 473.9 | 463.95 | 114,020 |
| October 08, 2025 | 475.65 | 469.45 | 469.45 | 475.65 | 467.1 | 98,906 |
| October 07, 2025 | 476 | 473.1 | 473.1 | 482 | 471.2 | 167,680 |
| October 06, 2025 | 485 | 473.95 | 473.95 | 485.05 | 470.85 | 207,334 |
| October 03, 2025 | 488.85 | 481.25 | 481.25 | 490.5 | 480.1 | 237,486 |
| October 01, 2025 | 478 | 496 | 496 | 498.2 | 478 | 141,204 |
| September 30, 2025 | 490.7 | 479.35 | 479.35 | 495 | 476 | 288,179 |
| September 29, 2025 | 503.5 | 492.25 | 492.25 | 510.3 | 488.4 | 148,740 |
| September 26, 2025 | 514.5 | 501.75 | 501.75 | 514.5 | 492.95 | 270,673 |
| September 25, 2025 | 525 | 511.45 | 511.45 | 528.95 | 509.05 | 184,438 |
| September 24, 2025 | 506 | 528.7 | 528.7 | 532.9 | 501.1 | 429,784 |
| September 23, 2025 | 540.3 | 510.2 | 510.2 | 540.3 | 504.55 | 641,965 |
| September 22, 2025 | 562 | 543.1 | 542.49 | 572.2 | 533.6 | 938,875 |
| September 19, 2025 | 541.95 | 550.15 | 550.15 | 561.15 | 535.9 | 284,662 |
| September 18, 2025 | 538 | 540.5 | 540.5 | 560 | 536.15 | 905,573 |
| September 17, 2025 | 538 | 532.65 | 532.65 | 539.8 | 519.75 | 341,008 |
| September 16, 2025 | 534.85 | 537.8 | 537.8 | 554.4 | 530.5 | 827,925 |
| September 15, 2025 | 485.55 | 528.5 | 528.5 | 540 | 477.4 | 1.89M |
| September 12, 2025 | 473.45 | 485.55 | 485.55 | 487.6 | 468 | 171,250 |
| September 11, 2025 | 481.95 | 467.5 | 467.5 | 485.4 | 443.6 | 254,327 |
| September 10, 2025 | 484 | 481.95 | 481.95 | 486.75 | 480 | 100,470 |
| September 09, 2025 | 494.95 | 483.65 | 483.65 | 495.95 | 480.75 | 269,904 |
| September 08, 2025 | 491.95 | 491.35 | 491.35 | 496.25 | 485.3 | 93,500 |