374.05
-3.3(-0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 382.6 | 377.35 | 377.35 | 385.5 | 370.9 | 28,744 |
| December 03, 2025 | 386 | 382.65 | 382.65 | 387.95 | 382 | 13,905 |
| December 02, 2025 | 383.05 | 385.5 | 385.5 | 391 | 383.05 | 18,261 |
| December 01, 2025 | 387 | 386.45 | 386.45 | 393.75 | 386.1 | 14,714 |
| November 28, 2025 | 389.3 | 389.5 | 389.5 | 393 | 386.8 | 8,979 |
| November 27, 2025 | 390 | 389.1 | 389.1 | 397.95 | 386 | 18,964 |
| November 26, 2025 | 387.45 | 391.45 | 391.45 | 395.95 | 386 | 19,798 |
| November 25, 2025 | 389.75 | 387.4 | 387.4 | 393.8 | 386.1 | 17,958 |
| November 24, 2025 | 396.05 | 389.8 | 389.8 | 410 | 388 | 18,599 |
| November 21, 2025 | 401.4 | 400.4 | 400.4 | 404.5 | 394.55 | 27,311 |
| November 19, 2025 | 391 | 403.75 | 403.75 | 411 | 390.6 | 44,770 |
| November 18, 2025 | 399 | 394.35 | 394.35 | 400.3 | 392.4 | 14,561 |
| November 17, 2025 | 390 | 400.45 | 400.45 | 402 | 390 | 23,455 |
| November 14, 2025 | 391.5 | 393 | 393 | 396.7 | 388.6 | 16,625 |
| November 13, 2025 | 394 | 392.7 | 392.7 | 396 | 390.2 | 9,843 |
| November 12, 2025 | 392.5 | 393.35 | 393.35 | 395.7 | 391.5 | 19,098 |
| November 11, 2025 | 388.7 | 391.2 | 391.2 | 392.45 | 383 | 26,127 |
| November 10, 2025 | 388 | 387.25 | 387.25 | 394.2 | 385.1 | 20,945 |
| November 07, 2025 | 388.1 | 391.55 | 391.55 | 399.4 | 385 | 24,093 |
| November 06, 2025 | 396.5 | 388.1 | 388.1 | 405 | 386 | 76,989 |
| November 04, 2025 | 404.1 | 397.35 | 397.35 | 404.1 | 397 | 15,136 |
| November 03, 2025 | 400 | 401.05 | 401.05 | 404 | 398.15 | 17,492 |
| October 31, 2025 | 397.2 | 398.95 | 398.95 | 402.9 | 397.2 | 18,060 |
| October 30, 2025 | 407.55 | 400.3 | 400.3 | 407.55 | 397.5 | 29,878 |
| October 29, 2025 | 398.5 | 407.55 | 407.55 | 412 | 398.5 | 63,733 |
| October 28, 2025 | 398 | 397.95 | 397.95 | 402.3 | 396 | 24,304 |
| October 27, 2025 | 406 | 396.1 | 396.1 | 406 | 395.1 | 26,081 |
| October 24, 2025 | 399.8 | 402.1 | 402.1 | 405 | 399.8 | 18,253 |
| October 23, 2025 | 393.95 | 403.85 | 403.85 | 424.95 | 386.6 | 275,324 |
| October 21, 2025 | 386.3 | 389 | 389 | 393 | 386.3 | 5,855 |
| October 20, 2025 | 389 | 386.25 | 386.25 | 391.85 | 384.6 | 25,207 |
| October 17, 2025 | 387 | 388.45 | 388.45 | 391.05 | 383.85 | 25,872 |
| October 16, 2025 | 381.2 | 383.4 | 383.4 | 386.85 | 380.5 | 34,548 |
| October 15, 2025 | 384 | 383 | 383 | 387.65 | 381 | 24,805 |
| October 14, 2025 | 388.75 | 383 | 383 | 389.95 | 381.1 | 28,829 |
| October 13, 2025 | 385.2 | 390.7 | 390.7 | 394 | 385.2 | 16,529 |
| October 10, 2025 | 393 | 390.7 | 390.7 | 394 | 387.6 | 49,594 |
| October 09, 2025 | 387 | 388.45 | 388.45 | 390 | 386.25 | 21,846 |
| October 08, 2025 | 397.95 | 390 | 390 | 397.95 | 387.05 | 23,888 |
| October 07, 2025 | 391.5 | 393.25 | 393.25 | 396.4 | 387 | 32,543 |
| October 06, 2025 | 398 | 389.45 | 389.45 | 401.45 | 387.45 | 39,391 |
| October 03, 2025 | 393.7 | 398.6 | 398.6 | 399.95 | 393.7 | 24,058 |
| October 01, 2025 | 395.65 | 396.65 | 396.65 | 397.95 | 392.05 | 17,640 |
| September 30, 2025 | 404.45 | 391.75 | 391.75 | 404.45 | 389.1 | 43,272 |
| September 29, 2025 | 406.9 | 401.4 | 401.4 | 410.35 | 400 | 46,806 |
| September 26, 2025 | 413.25 | 404.3 | 404.3 | 414.4 | 402.85 | 67,793 |
| September 25, 2025 | 417.4 | 409.15 | 409.15 | 417.4 | 408 | 27,797 |
| September 24, 2025 | 423.95 | 413.25 | 413.25 | 423.95 | 412 | 24,656 |
| September 23, 2025 | 417.5 | 421.8 | 421.8 | 424 | 416.5 | 32,312 |
| September 22, 2025 | 428.9 | 421.3 | 421.3 | 428.9 | 420.25 | 17,964 |
| September 19, 2025 | 416 | 423.9 | 423.9 | 428 | 416 | 63,120 |
| September 18, 2025 | 424 | 416.55 | 416.55 | 426 | 413.55 | 62,176 |
| September 17, 2025 | 415.8 | 419.4 | 419.4 | 426.5 | 415.75 | 80,800 |
| September 16, 2025 | 412 | 417.15 | 417.15 | 419.8 | 412 | 41,553 |
| September 15, 2025 | 409.1 | 412.65 | 412.65 | 418.9 | 406.65 | 64,619 |
| September 12, 2025 | 416.45 | 407.1 | 407.1 | 416.45 | 406.25 | 77,640 |
| September 11, 2025 | 418.4 | 412.8 | 412.8 | 418.85 | 411.6 | 57,406 |
| September 10, 2025 | 415 | 413 | 413 | 418.45 | 411.25 | 63,378 |
| September 09, 2025 | 408.95 | 411.6 | 411.6 | 419 | 405.55 | 177,586 |
| September 08, 2025 | 404.95 | 406.9 | 406.9 | 409 | 401.2 | 23,430 |