293.45
+1.6(+0.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 293.25 | 293.45 | 293.45 | 296.4 | 288.6 | 635,025 |
| December 03, 2025 | 296.85 | 291.85 | 291.85 | 297 | 291.45 | 780,346 |
| December 02, 2025 | 295.5 | 295.35 | 295.35 | 299.9 | 293.1 | 379,827 |
| December 01, 2025 | 301.55 | 295.5 | 295.5 | 303.25 | 294 | 387,662 |
| November 28, 2025 | 305.85 | 300.05 | 300.05 | 305.85 | 299.45 | 658,615 |
| November 27, 2025 | 308.3 | 304.9 | 304.9 | 309.9 | 303.25 | 131,506 |
| November 26, 2025 | 303.8 | 308.3 | 308.3 | 309.4 | 302.75 | 169,393 |
| November 25, 2025 | 303 | 302.65 | 302.65 | 303.9 | 299.85 | 216,232 |
| November 24, 2025 | 309.15 | 305.3 | 305.3 | 309.85 | 304.4 | 570,352 |
| November 21, 2025 | 310.85 | 309.8 | 309.8 | 310.9 | 307.5 | 163,745 |
| November 19, 2025 | 309.25 | 308.2 | 308.2 | 309.85 | 307.1 | 186,412 |
| November 18, 2025 | 312 | 309.55 | 309.55 | 312.85 | 309.25 | 202,679 |
| November 17, 2025 | 311.85 | 312.3 | 312.3 | 319 | 311.6 | 280,905 |
| November 14, 2025 | 309 | 310.85 | 310.85 | 312.6 | 308.95 | 118,865 |
| November 13, 2025 | 308.35 | 309.85 | 309.85 | 314.05 | 304.5 | 368,335 |
| November 12, 2025 | 314.2 | 310.1 | 310.1 | 314.3 | 305.6 | 789,729 |
| November 11, 2025 | 312.95 | 313.3 | 313.3 | 315.2 | 310.4 | 107,800 |
| November 10, 2025 | 312.1 | 313.25 | 313.25 | 314.7 | 311.1 | 99,558 |
| November 07, 2025 | 310.1 | 312.35 | 312.35 | 313.9 | 309.1 | 108,060 |
| November 06, 2025 | 315.55 | 313.45 | 313.45 | 316.4 | 311.2 | 109,084 |
| November 04, 2025 | 315.7 | 315.55 | 315.55 | 318.6 | 313.05 | 131,594 |
| November 03, 2025 | 315 | 315.85 | 315.85 | 316.7 | 313.7 | 137,771 |
| October 31, 2025 | 319.25 | 314.5 | 314.5 | 319.9 | 313.45 | 165,397 |
| October 30, 2025 | 321.1 | 320 | 320 | 322.75 | 317.3 | 176,694 |
| October 29, 2025 | 314.9 | 321.1 | 321.1 | 322 | 313.9 | 183,698 |
| October 28, 2025 | 317.65 | 313.9 | 313.9 | 319.5 | 312.45 | 783,956 |
| October 27, 2025 | 321.95 | 317.65 | 317.65 | 321.95 | 316 | 128,201 |
| October 24, 2025 | 318.8 | 320.6 | 320.6 | 321.8 | 317 | 110,914 |
| October 23, 2025 | 321.4 | 319.8 | 319.8 | 323.2 | 317.8 | 185,010 |
| October 21, 2025 | 319.9 | 320.65 | 320.65 | 325 | 318.1 | 77,061 |
| October 20, 2025 | 317.8 | 317.05 | 317.05 | 317.8 | 313.9 | 211,137 |
| October 17, 2025 | 316.8 | 316.55 | 316.55 | 319.9 | 313.05 | 1.39M |
| October 16, 2025 | 316.35 | 315.2 | 315.2 | 316.8 | 311.8 | 155,997 |
| October 15, 2025 | 310.9 | 315.45 | 315.45 | 317 | 309.6 | 245,029 |
| October 14, 2025 | 310.8 | 310.45 | 310.45 | 312.15 | 306.4 | 304,099 |
| October 13, 2025 | 312.65 | 310.8 | 310.8 | 314.45 | 309.75 | 227,117 |
| October 10, 2025 | 310.7 | 313.65 | 313.65 | 315.3 | 310.65 | 138,936 |
| October 09, 2025 | 313 | 312.35 | 312.35 | 313.1 | 309.25 | 120,905 |
| October 08, 2025 | 312.4 | 310.3 | 310.3 | 314.45 | 309.15 | 189,556 |
| October 07, 2025 | 311.9 | 310.9 | 310.9 | 312 | 309.5 | 124,522 |
| October 06, 2025 | 306 | 310.85 | 310.85 | 312.7 | 306 | 324,316 |
| October 03, 2025 | 318.05 | 313.8 | 313.8 | 323.7 | 312 | 353,532 |
| October 01, 2025 | 316 | 318.1 | 318.1 | 320 | 311 | 212,719 |
| September 30, 2025 | 307.75 | 315.25 | 315.25 | 321.25 | 306.25 | 263,593 |
| September 29, 2025 | 312.45 | 306.95 | 306.95 | 313.8 | 305.9 | 289,684 |
| September 26, 2025 | 318 | 310.5 | 310.5 | 318.35 | 310 | 321,781 |
| September 25, 2025 | 318.85 | 317.65 | 317.65 | 320.45 | 317 | 136,719 |
| September 24, 2025 | 320.3 | 318.85 | 318.85 | 320.3 | 317.3 | 241,381 |
| September 23, 2025 | 322.6 | 320.3 | 320.3 | 322.6 | 320 | 212,799 |
| September 22, 2025 | 323.9 | 322.7 | 322.7 | 324.9 | 320.5 | 353,340 |
| September 19, 2025 | 325 | 322.5 | 322.5 | 325.45 | 321.6 | 483,948 |
| September 18, 2025 | 326 | 324.95 | 324.95 | 326.7 | 324 | 244,638 |
| September 17, 2025 | 325 | 325 | 325 | 326.55 | 323.2 | 335,026 |
| September 16, 2025 | 326.95 | 324.95 | 324.95 | 327.7 | 324.2 | 278,584 |
| September 15, 2025 | 328 | 325.95 | 325.95 | 328 | 324.7 | 230,720 |
| September 12, 2025 | 326.3 | 325.2 | 325.2 | 327 | 324.35 | 232,488 |
| September 11, 2025 | 327.35 | 324.7 | 324.7 | 328.05 | 324 | 270,092 |
| September 10, 2025 | 325.65 | 325.7 | 325.7 | 327.65 | 324.55 | 301,227 |
| September 09, 2025 | 327.4 | 325.4 | 325.4 | 328.8 | 324.7 | 270,057 |
| September 08, 2025 | 333.5 | 326.15 | 326.15 | 334.25 | 325.5 | 363,008 |