305.05
-2.1(-0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 311.6 | 305.2 | 305.2 | 316.55 | 295.6 | 30,642 |
| December 23, 2025 | 298 | 307.15 | 307.15 | 324 | 295.1 | 84,663 |
| December 22, 2025 | 300.1 | 297.35 | 297.35 | 304.95 | 295 | 10,002 |
| December 19, 2025 | 295 | 300.1 | 300.1 | 306.3 | 295 | 9,826 |
| December 18, 2025 | 299 | 297.55 | 297.55 | 315.3 | 295 | 11,866 |
| December 17, 2025 | 307.05 | 301.15 | 301.15 | 308.4 | 300 | 4,975 |
| December 16, 2025 | 300.1 | 302.75 | 302.75 | 307.95 | 299.55 | 4,056 |
| December 15, 2025 | 310 | 303.45 | 303.45 | 310 | 303 | 5,417 |
| December 12, 2025 | 305 | 304.65 | 304.65 | 312 | 300 | 8,709 |
| December 11, 2025 | 310 | 308.45 | 308.45 | 314.9 | 305.55 | 6,448 |
| December 10, 2025 | 309.95 | 304.9 | 304.9 | 312 | 304 | 6,603 |
| December 09, 2025 | 300 | 304.4 | 304.4 | 310.95 | 298.8 | 12,282 |
| December 08, 2025 | 306.5 | 305.45 | 305.45 | 311.1 | 296.05 | 26,246 |
| December 05, 2025 | 320 | 310.6 | 310.6 | 324.8 | 309.6 | 8,260 |
| December 04, 2025 | 315.9 | 310.4 | 310.4 | 315.9 | 309.9 | 7,613 |
| December 03, 2025 | 314.05 | 312.2 | 312.2 | 314.9 | 310 | 8,729 |
| December 02, 2025 | 315 | 310.45 | 310.45 | 315 | 307.1 | 13,264 |
| December 01, 2025 | 315 | 315.05 | 315.05 | 324.7 | 312 | 16,212 |
| November 28, 2025 | 325.65 | 319.65 | 319.65 | 325.65 | 317 | 15,874 |
| November 27, 2025 | 334.95 | 322.15 | 322.15 | 334.95 | 321.5 | 8,278 |
| November 26, 2025 | 318 | 323.4 | 323.4 | 325.8 | 311.05 | 24,226 |
| November 25, 2025 | 304.15 | 310.3 | 310.3 | 313.25 | 304.15 | 15,082 |
| November 24, 2025 | 311.55 | 308.15 | 308.15 | 319.1 | 305 | 22,758 |
| November 21, 2025 | 316.05 | 314.7 | 314.7 | 322.65 | 309.75 | 29,152 |
| November 19, 2025 | 317.05 | 324.3 | 324.3 | 334.75 | 310.1 | 32,830 |
| November 18, 2025 | 322.8 | 322.8 | 322.8 | 329.75 | 322.8 | 80,801 |
| November 17, 2025 | 339.75 | 339.75 | 339.75 | 339.75 | 339.75 | 9,984 |
| November 14, 2025 | 358 | 357.6 | 357.6 | 358 | 357.6 | 11,528 |
| November 13, 2025 | 375 | 376.4 | 376.4 | 385 | 362.8 | 47,295 |
| November 12, 2025 | 348.05 | 370.65 | 370.65 | 370.65 | 341.55 | 31,177 |
| November 11, 2025 | 360.05 | 353 | 353 | 368.35 | 351.6 | 24,518 |
| November 10, 2025 | 385.85 | 368.8 | 368.8 | 388.1 | 353.3 | 48,306 |
| November 07, 2025 | 360 | 369.65 | 369.65 | 369.65 | 343 | 57,464 |
| November 06, 2025 | 352.05 | 352.05 | 352.05 | 352.05 | 352.05 | 13,968 |
| November 04, 2025 | 321.25 | 335.3 | 335.3 | 337.3 | 317.95 | 43,831 |
| November 03, 2025 | 317.25 | 321.25 | 321.25 | 329.45 | 316.05 | 24,329 |
| October 31, 2025 | 324.8 | 316.1 | 316.1 | 324.8 | 314.95 | 9,223 |
| October 30, 2025 | 310 | 315.55 | 315.55 | 317 | 310 | 11,189 |
| October 29, 2025 | 317.15 | 315.65 | 315.65 | 319.2 | 315 | 13,687 |
| October 28, 2025 | 321.15 | 315.3 | 315.3 | 321.6 | 314.95 | 16,558 |
| October 27, 2025 | 327.9 | 317.95 | 317.95 | 327.9 | 315.1 | 5,353 |
| October 24, 2025 | 315.55 | 316.15 | 316.15 | 320.8 | 310.05 | 29,784 |
| October 23, 2025 | 330 | 315.55 | 315.55 | 330 | 314.3 | 7,549 |
| October 21, 2025 | 311.65 | 319.95 | 319.95 | 326 | 311.65 | 12,991 |
| October 20, 2025 | 312 | 317 | 317 | 319.75 | 310.1 | 7,781 |
| October 17, 2025 | 309 | 311.7 | 311.7 | 316 | 309 | 3,296 |
| October 16, 2025 | 314.6 | 312 | 312 | 314.6 | 310.9 | 3,750 |
| October 15, 2025 | 310.65 | 310.35 | 310.35 | 314.95 | 306.05 | 20,125 |
| October 14, 2025 | 315.9 | 311.05 | 311.05 | 315.9 | 309.1 | 15,296 |
| October 13, 2025 | 309.15 | 310.4 | 310.4 | 317.05 | 306.95 | 8,747 |
| October 10, 2025 | 316 | 313.7 | 313.7 | 321.45 | 311.5 | 4,048 |
| October 09, 2025 | 326.95 | 317.3 | 317.3 | 326.95 | 316 | 8,960 |
| October 08, 2025 | 323.5 | 322.5 | 322.5 | 326 | 321 | 12,360 |
| October 07, 2025 | 315.25 | 325.05 | 325.05 | 325.4 | 315.25 | 7,415 |
| October 06, 2025 | 326 | 323.7 | 323.7 | 326 | 312.65 | 20,435 |
| October 03, 2025 | 320 | 322.9 | 322.9 | 327.5 | 311 | 14,451 |
| October 01, 2025 | 309.05 | 322.65 | 322.65 | 322.9 | 306 | 23,600 |
| September 30, 2025 | 312 | 307.55 | 307.55 | 318.9 | 305.5 | 32,326 |
| September 29, 2025 | 316.55 | 316.15 | 316.15 | 324.95 | 314.5 | 9,391 |
| September 26, 2025 | 326.85 | 325 | 325 | 340 | 320.5 | 30,460 |