341.15
-0.50001(-0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 341.65 | 341.15 | 341.15 | 342.75 | 338.05 | 71,387 |
| December 03, 2025 | 343.2 | 341.65 | 341.65 | 347.4 | 339.45 | 108,257 |
| December 02, 2025 | 349.1 | 341.4 | 341.4 | 349.75 | 339.85 | 174,519 |
| December 01, 2025 | 350.5 | 349.9 | 349.9 | 354.8 | 347.3 | 108,054 |
| November 28, 2025 | 351.2 | 350.5 | 350.5 | 355 | 347.5 | 108,037 |
| November 27, 2025 | 349 | 349.85 | 349.85 | 355 | 348.7 | 119,041 |
| November 26, 2025 | 345.9 | 348.55 | 348.55 | 354 | 342.85 | 130,727 |
| November 25, 2025 | 343.85 | 345.9 | 345.9 | 352.85 | 343.05 | 138,483 |
| November 24, 2025 | 348 | 346.95 | 346.95 | 353.25 | 344 | 155,317 |
| November 21, 2025 | 356 | 346.05 | 346.05 | 356 | 345 | 138,798 |
| November 19, 2025 | 365.1 | 361.4 | 361.4 | 365.1 | 359.55 | 150,472 |
| November 18, 2025 | 371.55 | 364.45 | 364.45 | 371.55 | 363.65 | 99,066 |
| November 17, 2025 | 367.65 | 371.55 | 371.55 | 377.75 | 367.4 | 166,061 |
| November 14, 2025 | 368 | 367.55 | 367.55 | 371.75 | 365 | 99,675 |
| November 13, 2025 | 368.6 | 368.25 | 368.25 | 377 | 366.2 | 128,367 |
| November 12, 2025 | 368.6 | 368.6 | 368.6 | 372 | 365.6 | 140,579 |
| November 11, 2025 | 371.9 | 368.35 | 368.35 | 375.7 | 365.7 | 142,652 |
| November 10, 2025 | 380 | 371.65 | 371.65 | 381.5 | 367.8 | 163,445 |
| November 07, 2025 | 385.55 | 380.15 | 380.15 | 393.3 | 377.7 | 122,902 |
| November 06, 2025 | 399.95 | 385.55 | 385.55 | 400 | 384.2 | 150,798 |
| November 04, 2025 | 404.85 | 396.4 | 396.4 | 406.7 | 395.1 | 68,446 |
| November 03, 2025 | 400 | 402.1 | 402.1 | 407.95 | 397.45 | 110,481 |
| October 31, 2025 | 405 | 400.25 | 400.25 | 405 | 395.3 | 86,155 |
| October 30, 2025 | 398 | 401.85 | 401.85 | 405.2 | 396.95 | 81,982 |
| October 29, 2025 | 391.95 | 398 | 398 | 401.95 | 390.6 | 105,308 |
| October 28, 2025 | 397.05 | 391.8 | 391.8 | 399.1 | 391.05 | 75,964 |
| October 27, 2025 | 399.25 | 397.35 | 397.35 | 402.75 | 396 | 80,011 |
| October 24, 2025 | 404 | 399.25 | 399.25 | 404.55 | 398.05 | 50,779 |
| October 23, 2025 | 409 | 403.95 | 403.95 | 409 | 402.7 | 100,689 |
| October 21, 2025 | 401.95 | 406.4 | 406.4 | 409.9 | 401.95 | 48,471 |
| October 20, 2025 | 404.4 | 401.3 | 401.3 | 407.9 | 394.4 | 147,265 |
| October 17, 2025 | 409 | 402.25 | 402.25 | 409.1 | 397.9 | 71,991 |
| October 16, 2025 | 394.1 | 407.1 | 407.1 | 410 | 394.1 | 232,285 |
| October 15, 2025 | 389 | 394.1 | 394.1 | 398.25 | 384.5 | 171,969 |
| October 14, 2025 | 398.25 | 389.5 | 389.5 | 398.25 | 386 | 145,329 |
| October 13, 2025 | 398.25 | 396.7 | 396.7 | 400.55 | 393 | 89,558 |
| October 10, 2025 | 402.35 | 399.6 | 399.6 | 402.35 | 397.1 | 104,312 |
| October 09, 2025 | 393 | 398.45 | 398.45 | 400 | 391.75 | 163,618 |
| October 08, 2025 | 399.55 | 391.6 | 391.6 | 401.6 | 390 | 153,499 |
| October 07, 2025 | 404.95 | 399.55 | 399.55 | 407.7 | 398.05 | 195,111 |
| October 06, 2025 | 415.95 | 403.8 | 403.8 | 416.6 | 402.5 | 156,036 |
| October 03, 2025 | 406.8 | 410.75 | 410.75 | 413.65 | 405.7 | 94,458 |
| October 01, 2025 | 404.85 | 406.8 | 406.8 | 413.15 | 404.25 | 145,190 |
| September 30, 2025 | 410 | 403.7 | 403.7 | 411.05 | 400 | 271,107 |
| September 29, 2025 | 412 | 405 | 405 | 415.8 | 399.5 | 169,532 |
| September 26, 2025 | 420.2 | 406.5 | 406.5 | 420.2 | 405.25 | 219,038 |
| September 25, 2025 | 420.1 | 411.75 | 411.75 | 423 | 411 | 131,328 |
| September 24, 2025 | 423.5 | 421.35 | 421.35 | 426.25 | 420.05 | 74,691 |
| September 23, 2025 | 430 | 424.9 | 424.9 | 431 | 422.6 | 121,867 |
| September 22, 2025 | 425 | 429.4 | 429.4 | 436.9 | 420.7 | 297,171 |
| September 19, 2025 | 423.8 | 424.55 | 424.55 | 426 | 420.55 | 296,064 |
| September 18, 2025 | 423.8 | 421.6 | 421.6 | 428 | 420 | 170,437 |
| September 17, 2025 | 428 | 423.25 | 423.25 | 432.8 | 422.05 | 174,846 |
| September 16, 2025 | 426.25 | 426.55 | 426.55 | 432.45 | 421.9 | 184,684 |
| September 15, 2025 | 414.9 | 428.35 | 428.35 | 431 | 413.3 | 305,364 |
| September 12, 2025 | 419.9 | 413.3 | 413.3 | 421.85 | 412.1 | 194,712 |
| September 11, 2025 | 420 | 417.4 | 417.4 | 420.8 | 411.65 | 309,939 |
| September 10, 2025 | 416.25 | 413.65 | 413.65 | 422.95 | 411.85 | 179,979 |
| September 09, 2025 | 421.15 | 410.15 | 410.15 | 422.7 | 408.35 | 155,323 |
| September 08, 2025 | 419.2 | 417.4 | 417.4 | 423.9 | 416.05 | 114,906 |