337.00
+52.5(+18.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 281.1 | 284.5 | 284.5 | 288.1 | 280.05 | 3,511 |
| December 03, 2025 | 283.3 | 276.9 | 276.9 | 285 | 274.8 | 1,598 |
| December 02, 2025 | 286.7 | 280.8 | 280.8 | 288.45 | 280 | 805 |
| December 01, 2025 | 284.95 | 284.3 | 284.3 | 291.9 | 278 | 3,373 |
| November 28, 2025 | 294.75 | 284.9 | 284.9 | 294.75 | 281.1 | 3,647 |
| November 27, 2025 | 284.15 | 281.55 | 281.55 | 298.8 | 278.05 | 2,069 |
| November 26, 2025 | 300 | 288.45 | 288.45 | 314.7 | 285 | 11,437 |
| November 25, 2025 | 274.05 | 295.7 | 295.7 | 302 | 274.05 | 10,059 |
| November 24, 2025 | 285 | 276.1 | 276.1 | 286.4 | 272.05 | 6,398 |
| November 21, 2025 | 302.95 | 282 | 282 | 302.95 | 280 | 12,457 |
| November 19, 2025 | 306.45 | 310.9 | 310.9 | 321.45 | 306.45 | 5,716 |
| November 18, 2025 | 313.9 | 305.75 | 305.75 | 314.6 | 305 | 5,142 |
| November 17, 2025 | 333.2 | 313.4 | 313.4 | 334.9 | 309 | 26,413 |
| November 14, 2025 | 344.25 | 340.15 | 340.15 | 356.25 | 333.1 | 10,051 |
| November 13, 2025 | 357.25 | 345.45 | 345.45 | 360 | 344.05 | 11,871 |
| November 12, 2025 | 345.25 | 352.65 | 352.65 | 360 | 344 | 13,541 |
| November 11, 2025 | 360 | 350.45 | 350.45 | 363.05 | 336.05 | 25,452 |
| November 10, 2025 | 338 | 352.3 | 352.3 | 364.8 | 327.95 | 21,629 |
| November 07, 2025 | 360 | 341.55 | 341.55 | 360 | 336.9 | 17,830 |
| November 06, 2025 | 377 | 357.65 | 357.65 | 382.1 | 335.1 | 158,677 |
| November 04, 2025 | 297.1 | 360 | 360 | 360 | 296 | 278,273 |
| November 03, 2025 | 311.45 | 300 | 300 | 313.45 | 295.55 | 8,542 |
| October 31, 2025 | 339 | 316.87 | 316.87 | 347.8 | 309.19 | 168,718 |
| October 30, 2025 | 261 | 313.05 | 313.05 | 313.26 | 261 | 81,771 |
| October 29, 2025 | 265 | 261.05 | 261.05 | 266.87 | 257.04 | 4,112 |
| October 28, 2025 | 262.49 | 258.17 | 258.17 | 263.91 | 258 | 1,698 |
| October 27, 2025 | 260.7 | 261.69 | 261.69 | 267.87 | 257.25 | 3,619 |
| October 24, 2025 | 268 | 260.69 | 260.69 | 274.68 | 257.13 | 3,702 |
| October 23, 2025 | 281 | 270.19 | 270.19 | 281 | 266.32 | 5,911 |
| October 21, 2025 | 270 | 276.84 | 276.84 | 280 | 265 | 2,836 |
| October 20, 2025 | 264 | 264.02 | 264.02 | 274.3 | 259.01 | 5,716 |
| October 17, 2025 | 275.01 | 266.01 | 266.01 | 282 | 263.25 | 5,570 |
| October 16, 2025 | 279.86 | 277.68 | 277.68 | 279.86 | 273.12 | 3,724 |
| October 15, 2025 | 273.99 | 276.39 | 276.39 | 282 | 273.99 | 5,278 |
| October 14, 2025 | 309.2 | 272.49 | 272.49 | 309.2 | 268.5 | 21,216 |
| October 13, 2025 | 321.69 | 299.66 | 299.66 | 321.69 | 297.5 | 9,910 |
| October 10, 2025 | 322 | 321.69 | 321.69 | 326.79 | 298.04 | 35,654 |
| October 09, 2025 | 324 | 325.54 | 325.54 | 352.9 | 319 | 247,632 |
| October 08, 2025 | 254 | 297.99 | 297.99 | 297.99 | 253.25 | 12,630 |
| October 07, 2025 | 254 | 248.33 | 248.33 | 254 | 236.35 | 11,193 |
| October 06, 2025 | 260.95 | 247.71 | 247.71 | 260.95 | 246.5 | 1,640 |
| October 03, 2025 | 254.08 | 250.43 | 250.43 | 258 | 248 | 1,580 |
| October 01, 2025 | 245.01 | 249.09 | 249.09 | 255 | 241.85 | 1,789 |
| September 30, 2025 | 244 | 242 | 242 | 249.4 | 241.25 | 1,731 |
| September 29, 2025 | 251.7 | 241.1 | 241.1 | 251.7 | 237 | 2,066 |
| September 26, 2025 | 243 | 242.55 | 242.55 | 255.55 | 238.1 | 8,246 |
| September 25, 2025 | 234.2 | 248.6 | 248.6 | 254.9 | 234.2 | 13,079 |
| September 24, 2025 | 238.45 | 235.05 | 235.05 | 239.95 | 234.05 | 3,707 |
| September 23, 2025 | 246.45 | 238.4 | 238.4 | 246.45 | 235 | 7,056 |
| September 22, 2025 | 242.85 | 239.65 | 239.65 | 251.2 | 237.3 | 3,468 |
| September 19, 2025 | 249 | 246.75 | 246.75 | 255.8 | 246.05 | 1,726 |
| September 18, 2025 | 254.95 | 252.9 | 251.9 | 258.85 | 247.05 | 2,754 |
| September 17, 2025 | 250.1 | 249.65 | 248.66 | 257 | 247.5 | 3,291 |
| September 16, 2025 | 260.9 | 250.1 | 249.11 | 260.9 | 249.5 | 2,477 |
| September 15, 2025 | 246.35 | 254.6 | 253.59 | 255.75 | 246.35 | 2,648 |
| September 12, 2025 | 251.25 | 250.15 | 249.16 | 257.45 | 248.75 | 2,118 |
| September 11, 2025 | 250.55 | 253.6 | 253.6 | 254.8 | 248 | 2,281 |
| September 10, 2025 | 248.15 | 248.6 | 248.6 | 259.65 | 248.15 | 2,238 |
| September 09, 2025 | 262.7 | 248.15 | 248.15 | 262.7 | 247.6 | 2,601 |
| September 08, 2025 | 259.85 | 250.55 | 250.55 | 259.85 | 249.55 | 1,098 |