395.90
-4.2(-1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 396 | 395.9 | 395.9 | 402.6 | 389 | 14,476 |
| December 04, 2025 | 386.15 | 400.1 | 400.1 | 400.5 | 385 | 21,832 |
| December 03, 2025 | 396.7 | 392.15 | 392.15 | 399.95 | 386 | 13,860 |
| December 02, 2025 | 389.9 | 396.7 | 396.7 | 400.15 | 384.5 | 26,884 |
| December 01, 2025 | 388.65 | 389.9 | 389.9 | 395.1 | 381.2 | 22,285 |
| November 28, 2025 | 380.8 | 388.65 | 388.65 | 390 | 376.95 | 22,075 |
| November 27, 2025 | 379.9 | 380.8 | 380.8 | 383 | 374.75 | 11,444 |
| November 26, 2025 | 379.9 | 377.7 | 377.7 | 382 | 373.95 | 16,644 |
| November 25, 2025 | 380.3 | 376.7 | 376.7 | 380.3 | 373 | 6,135 |
| November 24, 2025 | 377.7 | 377.3 | 377.3 | 382 | 375.75 | 19,029 |
| November 21, 2025 | 382 | 375.35 | 375.35 | 382.4 | 375 | 13,295 |
| November 19, 2025 | 384.15 | 384.45 | 384.45 | 388.05 | 381.75 | 6,293 |
| November 18, 2025 | 393.5 | 385.9 | 385.9 | 393.5 | 381.5 | 13,806 |
| November 17, 2025 | 383.4 | 390.25 | 390.25 | 392.4 | 383.35 | 31,322 |
| November 14, 2025 | 387.2 | 383.35 | 383.35 | 390 | 379.05 | 36,923 |
| November 13, 2025 | 394 | 387.2 | 387.2 | 394.8 | 385.8 | 21,286 |
| November 12, 2025 | 388.5 | 391.7 | 391.7 | 394.5 | 388.5 | 17,387 |
| November 11, 2025 | 397.55 | 388.5 | 388.5 | 397.65 | 386.1 | 28,026 |
| November 10, 2025 | 400 | 397.25 | 397.25 | 402.7 | 392.3 | 16,384 |
| November 07, 2025 | 405 | 399.55 | 399.55 | 405.6 | 389.95 | 28,717 |
| November 06, 2025 | 414 | 403.2 | 403.2 | 414 | 400.6 | 23,263 |
| November 04, 2025 | 411 | 410.8 | 410.8 | 416 | 403.15 | 70,078 |
| November 03, 2025 | 417 | 415.05 | 415.05 | 422.95 | 414 | 41,843 |
| October 31, 2025 | 413.85 | 416.5 | 416.5 | 417 | 412.95 | 10,560 |
| October 30, 2025 | 417 | 413.85 | 413.85 | 419.4 | 412 | 8,521 |
| October 29, 2025 | 417.05 | 416.95 | 416.95 | 420 | 410 | 16,955 |
| October 28, 2025 | 416.95 | 417.05 | 417.05 | 418.05 | 405 | 37,616 |
| October 27, 2025 | 425.4 | 415.3 | 415.3 | 425.4 | 413 | 15,149 |
| October 24, 2025 | 425.3 | 422.05 | 422.05 | 425.3 | 414 | 8,226 |
| October 23, 2025 | 416.6 | 422.8 | 422.8 | 425 | 416.6 | 16,967 |
| October 21, 2025 | 416 | 416.6 | 416.6 | 419 | 412 | 4,360 |
| October 20, 2025 | 416.75 | 414.55 | 414.55 | 419 | 411.5 | 14,272 |
| October 17, 2025 | 415.9 | 414.3 | 414.3 | 419.2 | 411.5 | 15,593 |
| October 16, 2025 | 422.9 | 415.9 | 415.9 | 422.9 | 414.6 | 10,519 |
| October 15, 2025 | 412.6 | 419.45 | 419.45 | 425 | 412.6 | 19,357 |
| October 14, 2025 | 418.7 | 412.6 | 412.6 | 423.5 | 411.1 | 41,924 |
| October 13, 2025 | 428.7 | 416.25 | 416.25 | 428.95 | 414.8 | 32,773 |
| October 10, 2025 | 425.05 | 428.95 | 428.95 | 431.9 | 424 | 10,041 |
| October 09, 2025 | 425 | 425.5 | 425.5 | 428.3 | 423 | 33,695 |
| October 08, 2025 | 427.5 | 424.95 | 424.95 | 428.7 | 424 | 16,272 |
| October 07, 2025 | 427 | 425.05 | 425.05 | 430.2 | 423.7 | 89,767 |
| October 06, 2025 | 426.35 | 427.05 | 427.05 | 429.55 | 423.25 | 21,602 |
| October 03, 2025 | 424.1 | 426.35 | 426.35 | 430.15 | 423.2 | 12,227 |
| October 01, 2025 | 418 | 424.1 | 424.1 | 426.65 | 418 | 10,944 |
| September 30, 2025 | 415.1 | 420.35 | 420.35 | 424.6 | 415.1 | 7,371 |
| September 29, 2025 | 418.05 | 416.15 | 416.15 | 424.15 | 414.85 | 17,674 |
| September 26, 2025 | 426.8 | 418.05 | 418.05 | 426.8 | 415.6 | 25,254 |
| September 25, 2025 | 425 | 424.35 | 424.35 | 428 | 420 | 22,493 |
| September 24, 2025 | 424 | 425.6 | 425.6 | 430 | 424 | 14,595 |
| September 23, 2025 | 432.6 | 426.6 | 426.6 | 432.6 | 421 | 28,388 |
| September 22, 2025 | 439.45 | 430 | 430 | 441.85 | 429 | 24,920 |
| September 19, 2025 | 436.55 | 438.55 | 438.55 | 439.8 | 432 | 10,075 |
| September 18, 2025 | 438.8 | 435.55 | 435.55 | 444.35 | 433.95 | 19,698 |
| September 17, 2025 | 441.2 | 438.8 | 438.8 | 443.9 | 437.8 | 20,017 |
| September 16, 2025 | 438 | 441.3 | 441.3 | 444 | 431.7 | 24,580 |
| September 15, 2025 | 434.3 | 438.55 | 438.55 | 442.65 | 433.3 | 11,594 |
| September 12, 2025 | 435 | 434.35 | 434.35 | 443 | 432 | 19,537 |
| September 11, 2025 | 440.9 | 437.05 | 437.05 | 447.9 | 435 | 13,000 |
| September 10, 2025 | 433 | 440.9 | 440.9 | 442 | 432.45 | 19,836 |
| September 09, 2025 | 440.65 | 432.45 | 432.45 | 440.65 | 428.5 | 16,095 |