400.50
-19.5(-4.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 412.4 | 400.5 | 400.5 | 417.95 | 399 | 108,571 |
| December 04, 2025 | 436 | 420 | 420 | 436 | 411.4 | 105,753 |
| December 03, 2025 | 420 | 429.7 | 429.7 | 439.9 | 420 | 108,105 |
| December 02, 2025 | 395.5 | 421.1 | 421.1 | 423.95 | 388.1 | 224,421 |
| December 01, 2025 | 424.75 | 404.15 | 404.15 | 426.9 | 403.55 | 299,082 |
| November 28, 2025 | 440 | 424.75 | 424.75 | 440 | 419.1 | 313,018 |
| November 27, 2025 | 458.65 | 440.6 | 440.6 | 458.65 | 435.75 | 384,594 |
| November 26, 2025 | 458.5 | 458.65 | 458.65 | 464.9 | 456 | 417,731 |
| November 25, 2025 | 445 | 460.4 | 460.4 | 465 | 440.1 | 237,949 |
| November 24, 2025 | 440 | 456.1 | 456.1 | 458.45 | 430.1 | 394,627 |
| November 21, 2025 | 435.55 | 436.65 | 436.65 | 439.95 | 429.1 | 153,927 |
| November 19, 2025 | 466.35 | 436.85 | 436.85 | 466.35 | 427.7 | 901,062 |
| November 18, 2025 | 444.15 | 444.15 | 444.15 | 444.15 | 444.15 | 99,694 |
| November 17, 2025 | 423 | 423 | 423 | 423 | 415 | 114,358 |
| November 14, 2025 | 397.8 | 402.9 | 402.9 | 402.9 | 386 | 170,153 |
| November 13, 2025 | 366 | 383.75 | 383.75 | 383.75 | 365.25 | 243,750 |
| November 12, 2025 | 373 | 365.5 | 365.5 | 375 | 362.05 | 82,459 |
| November 11, 2025 | 359.05 | 372.85 | 372.85 | 376 | 350.1 | 246,311 |
| November 10, 2025 | 375 | 366.4 | 366.4 | 380 | 361.6 | 269,003 |
| November 07, 2025 | 382 | 380.6 | 380.6 | 387 | 372 | 194,069 |
| November 06, 2025 | 377 | 382.8 | 382.8 | 390 | 377 | 240,637 |
| November 04, 2025 | 380.1 | 382.75 | 382.75 | 394.45 | 372 | 136,301 |
| November 03, 2025 | 391.15 | 388.5 | 388.5 | 401 | 388 | 126,849 |
| October 31, 2025 | 385 | 401.8 | 401.8 | 405.4 | 380 | 357,409 |
| October 30, 2025 | 403 | 393.6 | 393.6 | 410 | 385.6 | 406,752 |
| October 29, 2025 | 390 | 403.4 | 403.4 | 404.1 | 386.8 | 767,821 |
| October 28, 2025 | 348.3 | 384.9 | 384.9 | 384.9 | 348.3 | 960,142 |
| October 27, 2025 | 366.6 | 366.6 | 366.6 | 366.6 | 366.6 | 11,112 |
| October 24, 2025 | 385.9 | 385.9 | 385.9 | 385.9 | 385.9 | 89,272 |
| October 23, 2025 | 412.15 | 406.2 | 406.2 | 416.15 | 406.2 | 1.02M |
| October 21, 2025 | 438.8 | 427.55 | 427.55 | 445.35 | 425.75 | 236,615 |
| October 20, 2025 | 435 | 443.2 | 443.2 | 454.5 | 430.8 | 693,626 |
| October 17, 2025 | 450 | 449.6 | 449.6 | 465 | 429.85 | 1.31M |
| October 16, 2025 | 444 | 452.45 | 452.45 | 452.45 | 409.4 | 1.35M |
| October 15, 2025 | 419 | 430.95 | 430.95 | 430.95 | 415 | 803,975 |
| October 14, 2025 | 403 | 410.45 | 410.45 | 411.6 | 394.65 | 1.09M |
| October 13, 2025 | 365.05 | 392 | 392 | 394.65 | 365.05 | 1.15M |
| October 10, 2025 | 363.5 | 375.9 | 375.9 | 376.8 | 354.05 | 2.3M |
| October 09, 2025 | 348 | 358.95 | 358.95 | 358.95 | 331.1 | 2.06M |
| October 08, 2025 | 335 | 341.35 | 341.35 | 341.5 | 333.15 | 950,911 |
| October 07, 2025 | 311.05 | 326.25 | 326.25 | 327 | 299.3 | 2.14M |
| October 06, 2025 | 317.9 | 313.75 | 313.75 | 317.9 | 307.1 | 2.95M |
| October 03, 2025 | 298.75 | 305.05 | 305.05 | 306.5 | 298 | 1.32M |
| October 01, 2025 | 284.25 | 293.25 | 293.25 | 294 | 284 | 1.22M |
| September 30, 2025 | 273.8 | 280.63 | 280.63 | 281.45 | 267.2 | 1.35M |
| September 29, 2025 | 267.99 | 269.17 | 269.17 | 269.75 | 262.25 | 1.11M |
| September 26, 2025 | 250 | 258.52 | 258.52 | 260.7 | 250 | 788,046 |
| September 25, 2025 | 243.86 | 248.29 | 248.29 | 249 | 240.65 | 1.66M |
| September 24, 2025 | 232 | 240.28 | 240.28 | 240.7 | 231.51 | 959,168 |
| September 23, 2025 | 224 | 230.8 | 230.8 | 231 | 216 | 2.18M |
| September 22, 2025 | 213.78 | 220.6 | 220.6 | 221 | 206 | 1.13M |
| September 19, 2025 | 209 | 210.75 | 210.75 | 215.1 | 204.95 | 2.4M |
| September 18, 2025 | 198.8 | 205.36 | 205.36 | 208.5 | 194.23 | 1.66M |
| September 17, 2025 | 185 | 198.95 | 198.95 | 198.95 | 185 | 864,322 |
| September 16, 2025 | 195 | 189.48 | 189.48 | 200 | 185.22 | 696,392 |
| September 15, 2025 | 207.99 | 194.97 | 194.97 | 209 | 189.61 | 231,208 |
| September 12, 2025 | 195 | 199.55 | 199.55 | 201.78 | 190 | 415,207 |
| September 11, 2025 | 179 | 192.18 | 192.18 | 192.18 | 175.6 | 1.43M |
| September 10, 2025 | 180 | 183.03 | 183.03 | 183.05 | 165.62 | 3.25M |
| September 09, 2025 | 166.05 | 174.34 | 174.34 | 174.34 | 163.56 | 412,968 |