286.80
-3.1(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 297.7 | 288 | 288 | 297.7 | 286.5 | 4,765 |
| December 04, 2025 | 306.95 | 289.9 | 289.9 | 306.95 | 286 | 10,022 |
| December 03, 2025 | 291.8 | 297.1 | 297.1 | 306 | 285 | 19,000 |
| December 02, 2025 | 292.45 | 291.8 | 291.8 | 295.95 | 290 | 11,078 |
| December 01, 2025 | 303.95 | 294.75 | 294.75 | 303.95 | 287.2 | 15,649 |
| November 28, 2025 | 304.8 | 299.15 | 299.15 | 304.8 | 292.1 | 15,129 |
| November 27, 2025 | 305 | 299.95 | 299.95 | 305 | 295 | 13,991 |
| November 26, 2025 | 296.6 | 300.1 | 300.1 | 304 | 294.55 | 7,947 |
| November 25, 2025 | 299 | 296.6 | 296.6 | 302.9 | 293 | 6,630 |
| November 24, 2025 | 310.15 | 299.8 | 299.8 | 311.9 | 295 | 14,280 |
| November 21, 2025 | 300.9 | 304.05 | 304.05 | 310.7 | 290.1 | 23,267 |
| November 19, 2025 | 280.65 | 288.15 | 288.15 | 289.5 | 280.65 | 13,298 |
| November 18, 2025 | 292.4 | 286.25 | 286.25 | 292.4 | 282.7 | 17,334 |
| November 17, 2025 | 294.5 | 294.4 | 294.4 | 297 | 287.45 | 45,936 |
| November 14, 2025 | 302.15 | 302.55 | 302.55 | 309 | 300.6 | 10,331 |
| November 13, 2025 | 305 | 306 | 306 | 313.85 | 301.1 | 10,571 |
| November 12, 2025 | 307 | 304.75 | 304.75 | 314.95 | 302 | 8,807 |
| November 11, 2025 | 300.8 | 309.35 | 309.35 | 312.5 | 290.5 | 23,924 |
| November 10, 2025 | 306.85 | 300.85 | 300.85 | 306.85 | 300 | 26,117 |
| November 07, 2025 | 296.9 | 309.55 | 309.55 | 309.55 | 296.9 | 27,465 |
| November 06, 2025 | 302.4 | 294.85 | 294.85 | 304.9 | 292.05 | 16,303 |
| November 04, 2025 | 297.9 | 302.4 | 302.4 | 306.25 | 297.5 | 21,780 |
| November 03, 2025 | 304.5 | 303 | 303 | 308.6 | 300.1 | 18,474 |
| October 31, 2025 | 311 | 304.1 | 304.1 | 312 | 302 | 24,956 |
| October 30, 2025 | 312.5 | 309.9 | 309.9 | 312.5 | 303.7 | 36,226 |
| October 29, 2025 | 326.75 | 315.1 | 315.1 | 326.75 | 308.15 | 65,078 |
| October 28, 2025 | 330 | 322.95 | 322.95 | 332.45 | 321.15 | 20,384 |
| October 27, 2025 | 344.6 | 330.25 | 330.25 | 348.2 | 325.35 | 36,549 |
| October 24, 2025 | 347.4 | 342.45 | 342.45 | 349.4 | 333.2 | 19,735 |
| October 23, 2025 | 340.5 | 345.75 | 345.75 | 355 | 336 | 32,975 |
| October 21, 2025 | 355 | 340.05 | 340.05 | 355 | 334.15 | 10,241 |
| October 20, 2025 | 342.95 | 340.6 | 340.6 | 358 | 331.7 | 23,105 |
| October 17, 2025 | 351 | 341.8 | 341.8 | 351 | 337.5 | 15,867 |
| October 16, 2025 | 357.25 | 350.55 | 350.55 | 359.8 | 348 | 22,478 |
| October 15, 2025 | 369 | 357.25 | 357.25 | 369.75 | 356.55 | 23,391 |
| October 14, 2025 | 383 | 375.3 | 375.3 | 383.85 | 365.65 | 68,208 |
| October 13, 2025 | 365.6 | 365.6 | 365.6 | 365.6 | 360 | 18,557 |
| October 10, 2025 | 359.9 | 348.2 | 348.2 | 370 | 345.15 | 17,579 |
| October 09, 2025 | 377 | 355.3 | 355.3 | 377 | 350.6 | 23,816 |
| October 08, 2025 | 364.1 | 364.1 | 364.1 | 364.1 | 364.1 | 13,595 |
| October 07, 2025 | 332.85 | 346.8 | 346.8 | 346.8 | 331.3 | 15,795 |
| October 06, 2025 | 330 | 330.3 | 330.3 | 331 | 321 | 23,089 |
| October 03, 2025 | 341.2 | 331.7 | 331.7 | 341.2 | 330.1 | 22,107 |
| October 01, 2025 | 341.1 | 340.75 | 340.75 | 348.5 | 333.55 | 9,294 |
| September 30, 2025 | 351.65 | 346.45 | 346.45 | 357 | 341 | 8,824 |
| September 29, 2025 | 340 | 351.65 | 351.65 | 355 | 340 | 10,316 |
| September 26, 2025 | 352.45 | 339.25 | 339.25 | 353.05 | 337.5 | 11,922 |
| September 25, 2025 | 361.1 | 352.45 | 352.45 | 363 | 351 | 9,811 |
| September 24, 2025 | 356.05 | 360.8 | 360.8 | 369.95 | 344.05 | 15,123 |
| September 23, 2025 | 360.55 | 356.05 | 356.05 | 365 | 350 | 15,795 |
| September 22, 2025 | 369.7 | 360.55 | 360.55 | 376.8 | 356.1 | 44,101 |
| September 19, 2025 | 381 | 369.7 | 369.7 | 386 | 365 | 28,625 |
| September 18, 2025 | 395 | 382.75 | 382.75 | 395 | 380 | 44,584 |
| September 17, 2025 | 376 | 388.35 | 388.35 | 404.8 | 375.95 | 255,957 |
| September 16, 2025 | 402 | 373.3 | 373.3 | 408.8 | 370.45 | 327,609 |
| September 15, 2025 | 411.4 | 411.6 | 411.6 | 433.9 | 410 | 113,505 |
| September 12, 2025 | 438.75 | 409.15 | 409.15 | 446.95 | 403.35 | 161,375 |
| September 11, 2025 | 428.75 | 438.8 | 438.8 | 458.3 | 417 | 269,421 |
| September 10, 2025 | 434.05 | 431.5 | 431.5 | 441 | 405.15 | 514,972 |
| September 09, 2025 | 478 | 438.3 | 438.3 | 478 | 423.65 | 681,575 |