305.55
+3(+0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 304.3 | 305.55 | 305.55 | 306.15 | 302.05 | 5,301 |
| December 03, 2025 | 304.45 | 302.55 | 302.55 | 309 | 296.8 | 12,301 |
| December 02, 2025 | 302.9 | 304.45 | 304.45 | 307.9 | 301.25 | 9,594 |
| December 01, 2025 | 305.2 | 302.9 | 302.9 | 311.95 | 301.35 | 15,184 |
| November 28, 2025 | 301.05 | 303.65 | 303.65 | 311.9 | 297.05 | 35,099 |
| November 27, 2025 | 314.5 | 302.85 | 302.85 | 314.5 | 301.5 | 34,565 |
| November 26, 2025 | 315 | 311.45 | 311.45 | 325 | 308 | 32,882 |
| November 25, 2025 | 320.6 | 315.75 | 315.75 | 328.8 | 310.25 | 17,488 |
| November 24, 2025 | 341.25 | 317.75 | 317.75 | 341.25 | 300.1 | 50,616 |
| November 21, 2025 | 325 | 336.2 | 336.2 | 345 | 318.65 | 37,338 |
| November 19, 2025 | 338 | 344.95 | 344.95 | 356.75 | 336.6 | 67,750 |
| November 18, 2025 | 329.1 | 334.9 | 334.9 | 339.9 | 323 | 20,721 |
| November 17, 2025 | 337 | 327.45 | 327.45 | 337 | 324.5 | 37,192 |
| November 14, 2025 | 307.8 | 322.65 | 322.65 | 346.45 | 306.05 | 117,037 |
| November 13, 2025 | 306 | 307.8 | 307.8 | 310 | 299.05 | 19,979 |
| November 12, 2025 | 308.95 | 305.1 | 305.1 | 308.95 | 300 | 21,509 |
| November 11, 2025 | 314 | 306.5 | 306.5 | 317.95 | 302.8 | 58,797 |
| November 10, 2025 | 310 | 298.2 | 298.2 | 319 | 295.3 | 88,829 |
| November 07, 2025 | 292 | 299.7 | 299.7 | 307 | 287.05 | 38,681 |
| November 06, 2025 | 285 | 292.55 | 292.55 | 294.2 | 285 | 9,493 |
| November 04, 2025 | 293.5 | 287.85 | 287.85 | 294.4 | 283.1 | 13,573 |
| November 03, 2025 | 306 | 291.45 | 291.45 | 306 | 289.1 | 14,526 |
| October 31, 2025 | 294 | 293 | 293 | 294.39 | 283 | 11,534 |
| October 30, 2025 | 290 | 290.4 | 290.4 | 295 | 279.99 | 16,251 |
| October 29, 2025 | 293.12 | 281.24 | 281.24 | 294 | 275 | 24,706 |
| October 28, 2025 | 292.88 | 287.54 | 287.54 | 292.88 | 282 | 19,738 |
| October 27, 2025 | 295.79 | 290.56 | 290.56 | 309.94 | 282.1 | 41,945 |
| October 24, 2025 | 285.4 | 294.33 | 294.33 | 305 | 280.6 | 125,126 |
| October 23, 2025 | 261 | 283.35 | 283.35 | 288 | 261 | 155,198 |
| October 21, 2025 | 254.98 | 258.82 | 258.82 | 264.5 | 247.5 | 17,057 |
| October 20, 2025 | 257.7 | 247.85 | 247.85 | 257.7 | 246.6 | 5,184 |
| October 17, 2025 | 250.37 | 248.88 | 248.88 | 250.37 | 247.21 | 2,417 |
| October 16, 2025 | 253.9 | 250.31 | 250.31 | 254 | 248.05 | 4,108 |
| October 15, 2025 | 259.99 | 249.33 | 249.33 | 259.99 | 247 | 5,964 |
| October 14, 2025 | 250.32 | 248.3 | 248.3 | 251.53 | 246.05 | 3,618 |
| October 13, 2025 | 253.18 | 249.06 | 249.06 | 253.18 | 246.41 | 3,033 |
| October 10, 2025 | 255.73 | 251.96 | 251.96 | 256.32 | 250 | 3,210 |
| October 09, 2025 | 254.94 | 251.04 | 251.04 | 254.94 | 247 | 5,099 |
| October 08, 2025 | 251.57 | 253.52 | 253.52 | 253.99 | 245 | 5,069 |
| October 07, 2025 | 251.5 | 251.57 | 251.57 | 253.99 | 248.25 | 4,143 |
| October 06, 2025 | 267 | 251.46 | 251.46 | 267 | 250 | 8,924 |
| October 03, 2025 | 245 | 249.25 | 249.25 | 249.9 | 244.18 | 12,735 |
| October 01, 2025 | 247.87 | 246.67 | 246.67 | 249.87 | 246.5 | 2,968 |
| September 30, 2025 | 247.1 | 246.5 | 246.5 | 249.8 | 245 | 3,503 |
| September 29, 2025 | 251.68 | 246.1 | 246.1 | 251.93 | 245.19 | 6,876 |
| September 26, 2025 | 249 | 249.13 | 249.13 | 251.69 | 245 | 11,821 |
| September 25, 2025 | 256.95 | 250.53 | 250.53 | 256.95 | 250 | 5,165 |
| September 24, 2025 | 278 | 253.29 | 253.29 | 278 | 251 | 93,584 |
| September 23, 2025 | 249.05 | 259.92 | 259.92 | 264.4 | 245.11 | 24,152 |
| September 22, 2025 | 245 | 247.32 | 247.32 | 251 | 245 | 3,849 |
| September 19, 2025 | 248.02 | 246.01 | 246.01 | 249.19 | 246 | 2,388 |
| September 18, 2025 | 249.5 | 245.99 | 245.99 | 249.5 | 245 | 2,839 |
| September 17, 2025 | 249 | 248.89 | 248.89 | 252.98 | 248 | 5,991 |
| September 16, 2025 | 242.21 | 249.74 | 249.74 | 254 | 242.21 | 8,916 |
| September 15, 2025 | 248.9 | 240.22 | 240.22 | 248.9 | 238.91 | 3,320 |
| September 12, 2025 | 240.68 | 243.03 | 243.03 | 243.89 | 240.68 | 3,409 |
| September 11, 2025 | 238.76 | 240.85 | 240.85 | 243.23 | 238.76 | 2,165 |
| September 10, 2025 | 242.11 | 240.59 | 240.59 | 243.15 | 238.01 | 4,107 |
| September 09, 2025 | 240.96 | 240.49 | 240.49 | 242.35 | 237.2 | 4,104 |
| September 08, 2025 | 246 | 241.81 | 241.81 | 246 | 240 | 6,504 |