341.75
+0.9(+0.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 347.05 | 345.55 | 345.55 | 351.3 | 344.35 | 9,350 |
| September 24, 2025 | 351.15 | 350.4 | 350.4 | 352.5 | 346.05 | 4,275 |
| September 23, 2025 | 355.35 | 350.8 | 350.8 | 357.2 | 350.1 | 7,051 |
| September 22, 2025 | 354 | 352.45 | 352.45 | 360.15 | 351 | 9,565 |
| September 19, 2025 | 363.85 | 359.9 | 359.9 | 366.9 | 357 | 10,857 |
| September 18, 2025 | 369 | 363.85 | 363.85 | 369 | 361.75 | 4,612 |
| September 17, 2025 | 365.7 | 365 | 365 | 369.45 | 361.65 | 11,525 |
| September 16, 2025 | 363.2 | 361.9 | 361.9 | 367.9 | 360.1 | 9,644 |
| September 15, 2025 | 358.7 | 356.65 | 356.65 | 365.95 | 355 | 13,654 |
| September 12, 2025 | 371.95 | 360.05 | 360.05 | 371.95 | 358.7 | 8,960 |
| September 11, 2025 | 366.2 | 366.15 | 366.15 | 370 | 361.6 | 8,674 |
| September 10, 2025 | 360.6 | 366.95 | 366.95 | 374 | 341.3 | 42,924 |
| September 09, 2025 | 368.85 | 361.45 | 361.45 | 368.85 | 353.25 | 7,495 |
| September 08, 2025 | 373.25 | 362.9 | 362.9 | 383.4 | 355.2 | 25,775 |