327.00
-3.79999(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 329 | 328.65 | 328.65 | 331.95 | 326.4 | 33,940 |
| December 23, 2025 | 322.45 | 330.8 | 330.8 | 332 | 321.55 | 98,718 |
| December 22, 2025 | 313.1 | 322.45 | 322.45 | 323.8 | 313.1 | 59,156 |
| December 19, 2025 | 313 | 315.05 | 315.05 | 315.9 | 312.45 | 30,955 |
| December 18, 2025 | 314 | 313.9 | 313.9 | 317.1 | 310.95 | 35,446 |
| December 17, 2025 | 318.55 | 313.95 | 313.95 | 319.25 | 310 | 60,280 |
| December 16, 2025 | 320 | 318.5 | 318.5 | 322.65 | 317.1 | 50,000 |
| December 15, 2025 | 322 | 322 | 322 | 324.45 | 319.6 | 45,660 |
| December 12, 2025 | 321.1 | 323.2 | 323.2 | 327.15 | 318 | 77,737 |
| December 11, 2025 | 325.15 | 321.95 | 321.95 | 326.85 | 319 | 30,688 |
| December 10, 2025 | 325.85 | 325.6 | 325.6 | 329.6 | 321.35 | 41,765 |
| December 09, 2025 | 303 | 325.6 | 325.6 | 332.8 | 300 | 148,014 |
| December 08, 2025 | 312.1 | 305.5 | 305.5 | 314 | 302.3 | 85,521 |
| December 05, 2025 | 315.75 | 314.55 | 314.55 | 320.15 | 312.5 | 39,336 |
| December 04, 2025 | 317.85 | 318.95 | 318.95 | 322.05 | 314.8 | 45,334 |
| December 03, 2025 | 317.5 | 317.55 | 317.55 | 320.5 | 315 | 49,239 |
| December 02, 2025 | 325.25 | 319.45 | 319.45 | 325.25 | 316.7 | 35,564 |
| December 01, 2025 | 326 | 325.25 | 325.25 | 331.85 | 322.25 | 42,262 |
| November 28, 2025 | 323.1 | 324.95 | 324.95 | 326.45 | 322.15 | 648,213 |
| November 27, 2025 | 328.75 | 325.9 | 325.9 | 330 | 323 | 34,872 |
| November 26, 2025 | 320.15 | 326.5 | 326.5 | 329.5 | 320.15 | 34,621 |
| November 25, 2025 | 314.95 | 320.45 | 320.45 | 322.95 | 314.25 | 50,441 |
| November 24, 2025 | 321 | 315.6 | 315.6 | 327.7 | 313.55 | 89,704 |
| November 21, 2025 | 329.3 | 321.15 | 321.15 | 329.9 | 319.65 | 57,204 |
| November 19, 2025 | 327.15 | 330.55 | 330.55 | 335.05 | 324.05 | 67,392 |
| November 18, 2025 | 335.25 | 327.55 | 327.55 | 336.05 | 325.9 | 235,331 |
| November 17, 2025 | 340.7 | 334.95 | 334.95 | 343.3 | 333 | 99,196 |
| November 14, 2025 | 335.5 | 340.7 | 340.7 | 346.9 | 335.5 | 152,410 |
| November 13, 2025 | 339 | 337.4 | 337.4 | 343.1 | 335.05 | 62,614 |
| November 12, 2025 | 332.35 | 339.1 | 339.1 | 344.7 | 330.65 | 185,691 |
| November 11, 2025 | 338.75 | 332.35 | 332.35 | 341.1 | 330.1 | 95,600 |
| November 10, 2025 | 340.15 | 338.4 | 338.4 | 342.2 | 336 | 90,118 |
| November 07, 2025 | 338.25 | 341.95 | 341.95 | 348.95 | 333.55 | 124,341 |
| November 06, 2025 | 349 | 341.05 | 341.05 | 349 | 339.75 | 115,317 |
| November 04, 2025 | 341 | 344.2 | 344.2 | 350 | 341 | 116,148 |
| November 03, 2025 | 351.3 | 340.65 | 340.65 | 353.05 | 339.45 | 269,771 |
| October 31, 2025 | 365 | 354.2 | 354.2 | 374.5 | 351.25 | 335,743 |
| October 30, 2025 | 357.5 | 363.9 | 363.9 | 365 | 347.9 | 181,234 |
| October 29, 2025 | 346.5 | 356.4 | 356.4 | 359.2 | 343.45 | 129,934 |
| October 28, 2025 | 349 | 345.8 | 345.8 | 353.1 | 344.2 | 159,161 |
| October 27, 2025 | 359.9 | 353.95 | 353.95 | 361.75 | 348.75 | 85,133 |
| October 24, 2025 | 360.2 | 357.2 | 357.2 | 363.75 | 354.7 | 60,795 |
| October 23, 2025 | 365 | 362.9 | 362.9 | 365 | 357.55 | 79,453 |
| October 21, 2025 | 365 | 364.7 | 364.7 | 365 | 361.4 | 36,331 |
| October 20, 2025 | 348 | 363.8 | 363.8 | 365 | 346.75 | 203,616 |
| October 17, 2025 | 347.55 | 346.75 | 346.75 | 351 | 341.5 | 226,985 |
| October 16, 2025 | 346.5 | 351.05 | 351.05 | 355 | 346.5 | 61,854 |
| October 15, 2025 | 348.45 | 347.75 | 347.75 | 355.95 | 342.25 | 87,876 |
| October 14, 2025 | 350.1 | 349.55 | 349.55 | 353 | 340.9 | 97,539 |
| October 13, 2025 | 352.95 | 352.2 | 352.2 | 353.9 | 346.5 | 53,305 |
| October 10, 2025 | 355 | 351.55 | 351.55 | 356.5 | 350 | 58,797 |
| October 09, 2025 | 352.3 | 357.5 | 357.5 | 360.65 | 352.3 | 55,085 |
| October 08, 2025 | 361.4 | 358.15 | 358.15 | 361.4 | 351.1 | 77,260 |
| October 07, 2025 | 352.7 | 359.2 | 359.2 | 365 | 345.1 | 203,286 |
| October 06, 2025 | 352.5 | 349.65 | 349.65 | 355.9 | 342.3 | 103,797 |
| October 03, 2025 | 348 | 352.6 | 352.6 | 354 | 345 | 77,993 |
| October 01, 2025 | 342 | 348.2 | 348.2 | 351 | 342 | 24,564 |
| September 30, 2025 | 345.55 | 344.2 | 344.2 | 349 | 341.1 | 54,955 |
| September 29, 2025 | 345.25 | 345.3 | 345.3 | 348 | 339.9 | 60,767 |
| September 26, 2025 | 355.9 | 345.25 | 345.25 | 355.9 | 343.85 | 84,083 |