338.60
-9.75(-2.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 488.8 | 485.25 | 485.25 | 496 | 480.2 | 114,117 |
| September 04, 2025 | 508 | 491.7 | 491.7 | 508 | 490 | 154,095 |
| September 03, 2025 | 491.9 | 501.35 | 501.35 | 513 | 486.85 | 335,919 |
| September 02, 2025 | 495.15 | 489 | 489 | 497.6 | 485.1 | 129,567 |
| September 01, 2025 | 485.45 | 494.7 | 494.7 | 499 | 479.25 | 215,274 |
| August 29, 2025 | 481.45 | 483.1 | 483.1 | 490.7 | 476 | 185,354 |
| August 28, 2025 | 475.1 | 481.4 | 481.4 | 484.8 | 472 | 144,649 |
| August 26, 2025 | 495 | 479.25 | 479.25 | 496.95 | 476.3 | 233,772 |