312.35
-1.1(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 337.5 | 331.9 | 331.9 | 342 | 330.5 | 343,024 |
| September 04, 2025 | 347 | 336.95 | 336.95 | 347 | 336 | 449,663 |
| September 03, 2025 | 338.9 | 336.35 | 336.35 | 339.5 | 335.8 | 207,161 |
| September 02, 2025 | 339.4 | 337.1 | 337.1 | 339.9 | 336 | 581,545 |
| September 01, 2025 | 340.5 | 338.4 | 338.4 | 342.5 | 337.55 | 161,921 |
| August 29, 2025 | 338.65 | 340.4 | 340.4 | 346.95 | 338.45 | 342,846 |
| August 28, 2025 | 341.25 | 338.65 | 338.65 | 341.25 | 332.05 | 307,156 |
| August 26, 2025 | 347.15 | 341.5 | 338 | 350.7 | 340 | 408,965 |
| August 25, 2025 | 342.55 | 347.15 | 343.59 | 352.7 | 341.65 | 513,052 |
| August 22, 2025 | 344.85 | 340.65 | 340.65 | 345.05 | 337.35 | 158,609 |
| August 21, 2025 | 347.5 | 343.85 | 343.85 | 349.5 | 343 | 200,051 |
| August 20, 2025 | 336 | 347.5 | 347.5 | 351.55 | 335.1 | 730,861 |
| August 19, 2025 | 337 | 337.05 | 337.05 | 344 | 335.5 | 233,582 |
| August 18, 2025 | 338.2 | 337.85 | 337.85 | 345 | 334.2 | 361,757 |
| August 14, 2025 | 329.8 | 331.25 | 331.25 | 332.75 | 328.1 | 96,303 |
| August 13, 2025 | 332 | 329.3 | 329.3 | 336.9 | 328.25 | 177,856 |
| August 12, 2025 | 327.45 | 332.75 | 332.75 | 340.95 | 325.65 | 538,315 |
| August 11, 2025 | 325.65 | 326.45 | 326.45 | 328.6 | 322.7 | 108,489 |