346.50
-3.05(-0.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 346 | 346.5 | 349.3 | 351.9 | 342 | 8,239 |
| December 23, 2025 | 351.9 | 349.55 | 349.55 | 354.3 | 345.1 | 4,421 |
| December 22, 2025 | 332 | 351.9 | 351.9 | 373.9 | 332 | 43,433 |
| December 19, 2025 | 338.45 | 338.8 | 338.8 | 342 | 332.35 | 4,119 |
| December 18, 2025 | 330.2 | 337.25 | 337.25 | 341 | 327.2 | 11,754 |
| December 17, 2025 | 335.1 | 331.55 | 331.55 | 337.5 | 330.45 | 5,345 |
| December 16, 2025 | 336.7 | 337.05 | 337.05 | 338.75 | 332.75 | 4,221 |
| December 15, 2025 | 343.55 | 335 | 335 | 345 | 331.25 | 17,830 |
| December 12, 2025 | 347 | 341.65 | 341.65 | 347 | 337.25 | 7,443 |
| December 11, 2025 | 343.5 | 341.65 | 341.65 | 343.5 | 336 | 11,962 |
| December 10, 2025 | 336.2 | 335.4 | 335.4 | 338 | 332 | 6,594 |
| December 09, 2025 | 321.75 | 332.85 | 332.85 | 339 | 321.75 | 12,106 |
| December 08, 2025 | 339.7 | 323.35 | 323.35 | 339.7 | 321.15 | 20,436 |
| December 05, 2025 | 338.35 | 336.6 | 336.6 | 343.1 | 335 | 6,487 |
| December 04, 2025 | 342.55 | 341.75 | 341.75 | 343 | 337.5 | 8,388 |
| December 03, 2025 | 345.4 | 340.85 | 340.85 | 345.4 | 340.05 | 8,159 |
| December 02, 2025 | 343.05 | 344 | 344 | 345.95 | 341.7 | 9,318 |
| December 01, 2025 | 343 | 343.8 | 343.8 | 352 | 341.2 | 26,926 |
| November 28, 2025 | 357.8 | 342.1 | 342.1 | 357.8 | 338.45 | 63,132 |
| November 27, 2025 | 355 | 355.05 | 355.05 | 362.25 | 352.95 | 13,056 |
| November 26, 2025 | 356.5 | 353.9 | 353.9 | 360.4 | 350.2 | 44,215 |
| November 25, 2025 | 363.95 | 353.4 | 353.4 | 364.5 | 350.1 | 73,416 |
| November 24, 2025 | 366.1 | 361.25 | 361.25 | 370.05 | 354.95 | 20,133 |
| November 21, 2025 | 366.9 | 368.7 | 368.7 | 372 | 356.65 | 26,143 |
| November 19, 2025 | 355 | 355.35 | 355.35 | 360 | 354 | 14,954 |
| November 18, 2025 | 356.95 | 355.45 | 355.45 | 363.05 | 353 | 19,830 |
| November 17, 2025 | 360 | 356.2 | 356.2 | 373.8 | 354.6 | 62,124 |
| November 14, 2025 | 367.6 | 359.35 | 359.35 | 376.8 | 356.95 | 56,057 |
| November 13, 2025 | 371.5 | 367.6 | 367.6 | 375.8 | 364.2 | 26,763 |
| November 12, 2025 | 370 | 368.55 | 368.55 | 384.5 | 365.1 | 60,143 |
| November 11, 2025 | 370.35 | 365.05 | 365.05 | 373 | 361.5 | 15,677 |
| November 10, 2025 | 380.2 | 367.4 | 367.4 | 384.95 | 364.1 | 35,065 |
| November 07, 2025 | 380 | 379.5 | 379.5 | 384.7 | 376.35 | 37,326 |
| November 06, 2025 | 387.55 | 377 | 377 | 390.65 | 376 | 34,098 |
| November 04, 2025 | 376.75 | 389 | 389 | 402.75 | 376.75 | 146,681 |
| November 03, 2025 | 390.8 | 378.1 | 378.1 | 394.95 | 374.55 | 44,032 |
| October 31, 2025 | 387.35 | 388.35 | 388.35 | 394.95 | 383.1 | 19,055 |
| October 30, 2025 | 396.65 | 384.3 | 384.3 | 402.5 | 380.1 | 44,761 |
| October 29, 2025 | 404.6 | 393.5 | 393.5 | 414.9 | 379 | 121,956 |
| October 28, 2025 | 400.5 | 400 | 400 | 439 | 393 | 303,897 |
| October 27, 2025 | 381 | 400.25 | 400.25 | 413.95 | 380 | 252,512 |
| October 24, 2025 | 372 | 369.5 | 369.5 | 376.95 | 366.75 | 24,129 |
| October 23, 2025 | 385.3 | 369.2 | 369.2 | 389 | 366.15 | 78,042 |
| October 21, 2025 | 386.9 | 375.3 | 375.3 | 386.9 | 362.25 | 8,789 |
| October 20, 2025 | 373.9 | 369.15 | 369.15 | 380 | 367.35 | 10,750 |
| October 17, 2025 | 358.2 | 373.25 | 373.25 | 380 | 358.2 | 11,148 |
| October 16, 2025 | 366.95 | 372.4 | 372.4 | 423.9 | 346.6 | 31,195 |
| October 15, 2025 | 364.25 | 355.25 | 355.25 | 364.25 | 355 | 2,979 |
| October 14, 2025 | 361.5 | 356.3 | 356.3 | 362.5 | 356.05 | 1,679 |
| October 13, 2025 | 353 | 357.4 | 357.4 | 362.75 | 353 | 4,728 |
| October 10, 2025 | 365.4 | 361.25 | 361.25 | 370.55 | 360 | 6,093 |
| October 09, 2025 | 352.55 | 359.2 | 359.2 | 362.9 | 352.55 | 2,299 |
| October 08, 2025 | 367.9 | 356.75 | 356.75 | 368.05 | 352.25 | 7,640 |
| October 07, 2025 | 377 | 368.45 | 368.45 | 377 | 365 | 7,116 |
| October 06, 2025 | 346.35 | 372.15 | 372.15 | 384 | 341.6 | 44,690 |
| October 03, 2025 | 342.45 | 346.35 | 346.35 | 351.35 | 338.45 | 8,551 |
| October 01, 2025 | 338.05 | 344.15 | 344.15 | 346.95 | 337.75 | 3,750 |
| September 30, 2025 | 333.05 | 337.95 | 337.95 | 358.9 | 333.05 | 2,015 |
| September 29, 2025 | 346 | 338 | 338 | 347 | 333 | 4,757 |
| September 26, 2025 | 346.2 | 340.85 | 340.85 | 346.2 | 338 | 7,560 |