403.05
+0.05(+0.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 400.9 | 403.05 | 403.05 | 404.95 | 396.5 | 5.45M |
| December 08, 2025 | 414 | 403 | 403 | 418 | 398.75 | 6.44M |
| December 05, 2025 | 400.9 | 415.7 | 415.7 | 416.85 | 399.1 | 9.65M |
| December 04, 2025 | 405.5 | 402 | 402 | 408.25 | 398.55 | 3.54M |
| December 03, 2025 | 402.45 | 404.65 | 404.65 | 413.3 | 401.45 | 11.45M |
| December 02, 2025 | 404 | 401.95 | 401.95 | 406.7 | 398 | 5.33M |
| December 01, 2025 | 404.6 | 396.6 | 396.6 | 405.4 | 395.25 | 2.53M |
| November 28, 2025 | 404.05 | 401.05 | 401.05 | 404.8 | 400.5 | 2.28M |
| November 27, 2025 | 405 | 404.25 | 404.25 | 409.05 | 401.25 | 3.5M |
| November 26, 2025 | 406 | 405.6 | 405.6 | 409.8 | 403.65 | 3.96M |
| November 25, 2025 | 399.45 | 403.6 | 403.6 | 405.65 | 397.55 | 2.74M |
| November 24, 2025 | 397.05 | 400.1 | 400.1 | 404.65 | 396.3 | 6.01M |
| November 21, 2025 | 399.7 | 397 | 397 | 402.15 | 395.5 | 3.5M |
| November 19, 2025 | 402 | 403.25 | 403.25 | 405.9 | 399.9 | 4.63M |
| November 18, 2025 | 411 | 402.2 | 402.2 | 411.7 | 400.85 | 7.8M |
| November 17, 2025 | 413.7 | 410.15 | 410.15 | 413.7 | 408.25 | 2.87M |
| November 14, 2025 | 405.9 | 412.35 | 412.35 | 414 | 405.15 | 4.52M |
| November 13, 2025 | 406 | 407.85 | 407.85 | 414 | 405.55 | 5.07M |
| November 12, 2025 | 401.35 | 406.95 | 406.95 | 410.7 | 400.1 | 8.05M |
| November 11, 2025 | 402 | 400.6 | 400.6 | 404.9 | 395.95 | 4.96M |
| November 10, 2025 | 400.45 | 398.75 | 398.75 | 402.4 | 397.65 | 2.47M |
| November 07, 2025 | 396.5 | 400.8 | 400.8 | 404.8 | 391 | 6.41M |
| November 06, 2025 | 391.9 | 398.3 | 398.3 | 404.85 | 386.6 | 14.24M |
| November 04, 2025 | 392 | 392.55 | 392.55 | 397.25 | 389.05 | 24.19M |
| November 03, 2025 | 366 | 382.75 | 382.75 | 384.55 | 365.2 | 15.96M |
| October 31, 2025 | 367.75 | 363.6 | 363.6 | 371.35 | 362.8 | 6.87M |
| October 30, 2025 | 378 | 368.25 | 368.25 | 378 | 364.3 | 15.57M |
| October 29, 2025 | 385.95 | 381.05 | 381.05 | 389.2 | 379.35 | 8.33M |
| October 28, 2025 | 377 | 385.9 | 385.9 | 386.5 | 375.5 | 20.6M |
| October 27, 2025 | 363.7 | 371.3 | 371.3 | 381.4 | 359.65 | 26.83M |
| October 24, 2025 | 358.8 | 361.55 | 361.55 | 362.5 | 355.9 | 6.71M |
| October 23, 2025 | 359 | 358.75 | 358.75 | 363.45 | 357.55 | 5.61M |
| October 21, 2025 | 356.45 | 360.3 | 360.3 | 361.2 | 353.6 | 1.14M |
| October 20, 2025 | 345 | 354.4 | 354.4 | 356.1 | 344 | 4.78M |
| October 17, 2025 | 345 | 343 | 343 | 347.85 | 341.2 | 5.75M |
| October 16, 2025 | 346.55 | 343.95 | 343.95 | 346.55 | 343.35 | 3.59M |
| October 15, 2025 | 339.9 | 344.8 | 344.8 | 346.05 | 339.4 | 3.97M |
| October 14, 2025 | 350.45 | 338.55 | 338.55 | 351.45 | 337.8 | 9.28M |
| October 13, 2025 | 354 | 349.9 | 349.9 | 355.95 | 348.1 | 5.02M |
| October 10, 2025 | 354.85 | 353.7 | 353.7 | 358.9 | 353 | 4.42M |
| October 09, 2025 | 355 | 354.85 | 354.85 | 356.75 | 352 | 4.32M |
| October 08, 2025 | 358 | 354.75 | 354.75 | 360.5 | 353.8 | 2.27M |
| October 07, 2025 | 352 | 357.9 | 357.9 | 359.8 | 350.65 | 6.63M |
| October 06, 2025 | 354.1 | 353.65 | 353.65 | 355.95 | 349.2 | 2.82M |
| October 03, 2025 | 350.1 | 353.1 | 353.1 | 355.4 | 348.3 | 2.69M |
| October 01, 2025 | 342.3 | 352.05 | 352.05 | 353 | 342.3 | 4.16M |
| September 30, 2025 | 344.8 | 342.9 | 342.9 | 347.8 | 340.9 | 5.78M |
| September 29, 2025 | 347.95 | 347.2 | 347.2 | 350.85 | 344.9 | 5.56M |
| September 26, 2025 | 355.45 | 346.3 | 346.3 | 357.4 | 344.5 | 10.01M |
| September 25, 2025 | 358 | 356.45 | 356.45 | 361 | 355.05 | 6.3M |
| September 24, 2025 | 359.1 | 358.15 | 358.15 | 363.35 | 355.55 | 7.45M |
| September 23, 2025 | 356.15 | 359.1 | 359.1 | 360 | 353.35 | 7.19M |
| September 22, 2025 | 356 | 356 | 356 | 362.75 | 354.2 | 5.27M |
| September 19, 2025 | 354.3 | 356.85 | 356.85 | 361.7 | 350.95 | 7.42M |
| September 18, 2025 | 355.7 | 354.3 | 354.3 | 357.7 | 352.6 | 5.6M |
| September 17, 2025 | 359.5 | 354.25 | 354.25 | 359.5 | 352.3 | 6.34M |
| September 16, 2025 | 359.8 | 357.6 | 357.6 | 360.9 | 352.75 | 4.48M |
| September 15, 2025 | 362.7 | 359.3 | 359.3 | 369.55 | 358.1 | 7.81M |
| September 12, 2025 | 355.5 | 361.85 | 361.85 | 363.05 | 354.05 | 13.22M |
| September 11, 2025 | 349.3 | 353.25 | 353.25 | 355.8 | 348.35 | 9.1M |