313.35
+5(+1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 308 | 313.35 | 313.35 | 318.7 | 305 | 15,634 |
| November 06, 2025 | 319.7 | 308.35 | 308.35 | 319.7 | 305.2 | 10,442 |
| November 04, 2025 | 319.2 | 315.2 | 315.2 | 321.25 | 312.65 | 11,048 |
| November 03, 2025 | 324.35 | 318.45 | 318.45 | 324.35 | 317 | 17,208 |
| October 31, 2025 | 326.3 | 320.15 | 320.15 | 326.3 | 320 | 4,311 |
| October 30, 2025 | 321.65 | 323.6 | 323.6 | 325.85 | 321.25 | 6,901 |
| October 29, 2025 | 323.95 | 321.65 | 321.65 | 324.5 | 320.05 | 11,477 |
| October 28, 2025 | 323 | 321.3 | 321.3 | 324 | 321 | 7,218 |
| October 27, 2025 | 325 | 323.4 | 323.4 | 327.9 | 319.35 | 11,378 |
| October 24, 2025 | 327.05 | 323.6 | 323.6 | 331.05 | 321.3 | 14,492 |
| October 23, 2025 | 331.9 | 326.3 | 326.3 | 331.9 | 325.7 | 11,833 |
| October 21, 2025 | 329.35 | 325.55 | 325.55 | 329.35 | 320.5 | 5,497 |
| October 20, 2025 | 334 | 325.9 | 325.9 | 334 | 322.15 | 17,026 |
| October 17, 2025 | 336 | 332 | 332 | 344 | 328.1 | 54,858 |
| October 16, 2025 | 335.05 | 333.85 | 333.85 | 336.7 | 330.35 | 7,414 |
| October 15, 2025 | 329.85 | 333.95 | 333.95 | 335.75 | 329.8 | 8,205 |
| October 14, 2025 | 335 | 327.8 | 327.8 | 336.8 | 326 | 15,229 |
| October 13, 2025 | 338.7 | 332.6 | 332.6 | 338.7 | 326.75 | 12,407 |
| October 10, 2025 | 330 | 334.25 | 334.25 | 342 | 325.6 | 37,061 |
| October 09, 2025 | 333 | 325.55 | 325.55 | 333 | 323.25 | 14,865 |
| October 08, 2025 | 329.9 | 328.3 | 328.3 | 333.2 | 325.75 | 9,949 |
| October 07, 2025 | 337.75 | 328.6 | 328.6 | 338.65 | 327.6 | 17,168 |
| October 06, 2025 | 348.4 | 335.1 | 335.1 | 348.75 | 334.6 | 15,202 |
| October 03, 2025 | 336.95 | 344.15 | 344.15 | 348.5 | 333.3 | 20,857 |
| October 01, 2025 | 327.4 | 333 | 333 | 334.75 | 324.25 | 11,020 |
| September 30, 2025 | 333 | 327.6 | 327.6 | 335.75 | 322.8 | 14,733 |
| September 29, 2025 | 330 | 329.6 | 329.6 | 338 | 318.8 | 27,835 |
| September 26, 2025 | 330.75 | 325.35 | 325.35 | 341 | 320.05 | 36,431 |
| September 25, 2025 | 344.9 | 331.45 | 331.45 | 352.45 | 330 | 49,831 |
| September 24, 2025 | 357.9 | 345.35 | 345.35 | 357.9 | 342.75 | 34,386 |
| September 23, 2025 | 365 | 357.95 | 357.95 | 368.8 | 351.6 | 16,226 |
| September 22, 2025 | 374.95 | 362.4 | 362.4 | 378.85 | 359.35 | 26,441 |
| September 19, 2025 | 375 | 373.9 | 373.9 | 384.9 | 370 | 24,395 |
| September 18, 2025 | 379.25 | 372.9 | 372.9 | 383.6 | 371.5 | 26,585 |
| September 17, 2025 | 370 | 376.4 | 376.4 | 404.95 | 365.15 | 363,050 |
| September 16, 2025 | 352.5 | 361.1 | 361.1 | 382 | 342 | 140,419 |
| September 15, 2025 | 350.1 | 352.05 | 352.05 | 355 | 347.5 | 44,987 |
| September 12, 2025 | 337 | 343.05 | 343.05 | 345 | 335.5 | 10,528 |
| September 11, 2025 | 341.6 | 335.5 | 335.5 | 341.6 | 333 | 6,003 |
| September 10, 2025 | 339 | 335.75 | 335.75 | 343.95 | 335.15 | 15,206 |
| September 09, 2025 | 347 | 341.55 | 341.55 | 347 | 337 | 8,407 |
| September 08, 2025 | 348 | 336.15 | 336.15 | 348 | 330.15 | 20,439 |
| September 05, 2025 | 348 | 333.5 | 333.5 | 348 | 333 | 5,796 |
| September 04, 2025 | 355.15 | 339.8 | 339.8 | 355.15 | 331.5 | 32,070 |
| September 03, 2025 | 328.5 | 338.25 | 338.25 | 340.95 | 328.5 | 30,826 |
| September 02, 2025 | 316 | 328.5 | 328.5 | 331 | 311 | 21,847 |
| September 01, 2025 | 306.55 | 315.9 | 315.9 | 318.75 | 306.55 | 5,662 |
| August 29, 2025 | 309.9 | 308.55 | 308.55 | 316 | 305 | 27,962 |
| August 28, 2025 | 315.25 | 306.05 | 306.05 | 316.95 | 305.05 | 19,157 |
| August 26, 2025 | 319.8 | 315.25 | 315.25 | 319.8 | 312.2 | 6,701 |
| August 25, 2025 | 312.9 | 317.35 | 317.35 | 317.8 | 312 | 7,716 |
| August 22, 2025 | 314.45 | 314.5 | 314.5 | 315.95 | 305 | 12,930 |
| August 21, 2025 | 318 | 314.45 | 314.45 | 319.7 | 302.1 | 35,003 |
| August 20, 2025 | 322 | 315.15 | 315.15 | 322 | 308 | 6,279 |
| August 19, 2025 | 318.95 | 313.7 | 313.7 | 324 | 311.6 | 23,407 |
| August 18, 2025 | 308.9 | 315.75 | 315.75 | 317.55 | 305.05 | 28,543 |
| August 14, 2025 | 311.95 | 302.45 | 302.45 | 312 | 300 | 8,969 |
| August 13, 2025 | 310.9 | 307.35 | 307.35 | 322 | 305.4 | 7,405 |
| August 12, 2025 | 296.9 | 309.4 | 309.4 | 311.75 | 293 | 17,446 |
| August 11, 2025 | 313.6 | 296.95 | 296.95 | 313.6 | 293.85 | 57,964 |