393.20
+2.45(+0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 389.9 | 393.25 | 393.25 | 396.8 | 389.65 | 28,953 |
| December 29, 2025 | 391.05 | 390.75 | 390.75 | 396 | 390 | 13,210 |
| December 26, 2025 | 390.75 | 393 | 393 | 394.9 | 390.3 | 13,030 |
| December 24, 2025 | 399.5 | 390.75 | 390.75 | 399.5 | 389.9 | 57,709 |
| December 23, 2025 | 397 | 397.55 | 397.55 | 399.7 | 393.2 | 26,179 |
| December 22, 2025 | 398 | 392.75 | 392.75 | 398 | 389.8 | 18,083 |
| December 19, 2025 | 382.8 | 390.4 | 390.4 | 396.95 | 382.6 | 79,760 |
| December 18, 2025 | 381 | 386.35 | 386.35 | 391.9 | 379 | 72,014 |
| December 17, 2025 | 381.15 | 379.5 | 379.5 | 385 | 378.4 | 50,577 |
| December 16, 2025 | 381 | 382.7 | 382.7 | 383.85 | 376.65 | 30,714 |
| December 15, 2025 | 384.25 | 379.6 | 379.6 | 384.25 | 378.15 | 31,902 |
| December 12, 2025 | 376.4 | 384.6 | 384.6 | 391.65 | 375.15 | 56,823 |
| December 11, 2025 | 377.7 | 378.65 | 378.65 | 381 | 374.2 | 29,780 |
| December 10, 2025 | 375 | 377.1 | 377.1 | 388.55 | 374.1 | 102,462 |
| December 09, 2025 | 370.75 | 375.55 | 375.55 | 377 | 366.45 | 109,123 |
| December 08, 2025 | 373.15 | 372.55 | 372.55 | 377 | 369.65 | 66,867 |
| December 05, 2025 | 379 | 375 | 375 | 379 | 372.4 | 47,039 |
| December 04, 2025 | 372.35 | 376.45 | 376.45 | 382.95 | 370 | 94,312 |
| December 03, 2025 | 377.1 | 375.15 | 375.15 | 379.1 | 372.25 | 68,773 |
| December 02, 2025 | 374 | 375 | 375 | 382.8 | 371.45 | 76,893 |
| December 01, 2025 | 378.3 | 377.45 | 377.45 | 384 | 375.95 | 49,170 |
| November 28, 2025 | 373.65 | 378.2 | 378.2 | 381.4 | 373.65 | 40,324 |
| November 27, 2025 | 384 | 379.45 | 379.45 | 388.25 | 376 | 35,255 |
| November 26, 2025 | 385.65 | 383.3 | 383.3 | 396.55 | 376.25 | 234,433 |
| November 25, 2025 | 383.9 | 385.65 | 385.65 | 390.9 | 381 | 46,599 |
| November 24, 2025 | 390 | 384 | 384 | 392.65 | 380.35 | 44,527 |
| November 21, 2025 | 396.6 | 392.25 | 392.25 | 400.25 | 390.45 | 47,380 |
| November 19, 2025 | 406.1 | 401.55 | 401.55 | 408.95 | 399.1 | 61,764 |
| November 18, 2025 | 409 | 409.3 | 409.3 | 411.7 | 405.7 | 40,541 |
| November 17, 2025 | 415.6 | 408.9 | 408.9 | 415.6 | 407 | 44,970 |
| November 14, 2025 | 413.2 | 415.6 | 415.6 | 420 | 407.4 | 38,055 |
| November 13, 2025 | 405.05 | 416.95 | 416.95 | 419.5 | 405.05 | 51,165 |
| November 12, 2025 | 406.1 | 407.4 | 407.4 | 410 | 393 | 151,434 |
| November 11, 2025 | 415.6 | 414.85 | 414.85 | 420.2 | 407.1 | 71,395 |
| November 10, 2025 | 416.7 | 419.45 | 419.45 | 423.85 | 415 | 34,341 |
| November 07, 2025 | 416.45 | 420.55 | 420.55 | 423 | 407 | 74,195 |
| November 06, 2025 | 433.9 | 414.9 | 414.9 | 434 | 412 | 59,647 |
| November 04, 2025 | 440.85 | 433.1 | 433.1 | 444.45 | 431.15 | 53,552 |
| November 03, 2025 | 427 | 443.2 | 443.2 | 451.9 | 421.75 | 163,552 |
| October 31, 2025 | 431.1 | 426.8 | 426.8 | 432.25 | 425.05 | 14,355 |
| October 30, 2025 | 427.7 | 431.1 | 431.1 | 435 | 427.65 | 34,053 |
| October 29, 2025 | 435.95 | 428.9 | 428.9 | 435.95 | 427.6 | 31,657 |
| October 28, 2025 | 434.4 | 435.3 | 435.3 | 437.55 | 430.5 | 47,718 |
| October 27, 2025 | 435.65 | 434.4 | 434.4 | 437.6 | 432.8 | 26,296 |
| October 24, 2025 | 438.15 | 435.65 | 435.65 | 438.15 | 429.15 | 27,700 |
| October 23, 2025 | 436.75 | 435.95 | 435.95 | 437.45 | 432 | 28,538 |
| October 21, 2025 | 438.4 | 435.5 | 435.5 | 439.2 | 428 | 27,323 |
| October 20, 2025 | 436.65 | 435.95 | 435.95 | 440.65 | 431.5 | 49,928 |
| October 17, 2025 | 435.5 | 434.65 | 434.65 | 437 | 426.65 | 39,984 |
| October 16, 2025 | 431.45 | 435.5 | 435.5 | 444 | 427.3 | 93,971 |
| October 15, 2025 | 416.55 | 431.85 | 431.85 | 434.05 | 408.05 | 189,923 |
| October 14, 2025 | 431.45 | 416.55 | 416.55 | 432 | 409.45 | 84,887 |
| October 13, 2025 | 430.2 | 431.45 | 431.45 | 433.85 | 425 | 42,365 |
| October 10, 2025 | 429.9 | 431.65 | 431.65 | 437.45 | 427.2 | 136,904 |
| October 09, 2025 | 436 | 429.1 | 429.1 | 436 | 424.9 | 53,866 |
| October 08, 2025 | 432.6 | 433.1 | 433.1 | 438 | 428.1 | 73,786 |
| October 07, 2025 | 428 | 431.85 | 431.85 | 437.4 | 426.2 | 108,038 |
| October 06, 2025 | 431.35 | 427.05 | 427.05 | 434.5 | 425 | 32,001 |
| October 03, 2025 | 431.5 | 433.55 | 433.55 | 436 | 428 | 42,077 |
| October 01, 2025 | 436.7 | 430.7 | 430.7 | 436.7 | 425.5 | 58,995 |