337.40
-1.7(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 357.8 | 356 | 356 | 358.9 | 354.4 | 65,232 |
| September 24, 2025 | 359.15 | 353.55 | 353.55 | 360.55 | 345.8 | 136,161 |
| September 23, 2025 | 360 | 359.15 | 359.15 | 364.9 | 358.5 | 88,132 |
| September 22, 2025 | 360 | 364.1 | 364.1 | 369.9 | 357.85 | 151,402 |
| September 19, 2025 | 360.8 | 362.85 | 362.85 | 366.05 | 355 | 139,663 |
| September 18, 2025 | 357.15 | 359.4 | 359.4 | 364 | 353.5 | 136,149 |
| September 17, 2025 | 352.8 | 355.45 | 355.45 | 358.15 | 351.25 | 199,099 |
| September 16, 2025 | 352.3 | 351.25 | 351.25 | 354 | 347.05 | 135,122 |
| September 15, 2025 | 336.95 | 350.9 | 350.9 | 357.95 | 335 | 468,109 |
| September 12, 2025 | 330 | 334.9 | 334.9 | 337.9 | 328.05 | 214,330 |
| September 11, 2025 | 328.5 | 329.3 | 329.3 | 332.2 | 324.3 | 72,442 |
| September 10, 2025 | 323.5 | 328.75 | 328.75 | 333 | 322.65 | 139,970 |
| September 09, 2025 | 322.65 | 322.9 | 322.9 | 326.95 | 318.55 | 88,933 |
| September 08, 2025 | 320.7 | 321.05 | 321.05 | 324.7 | 320.05 | 54,989 |
| September 05, 2025 | 318.5 | 320.7 | 320.7 | 324.35 | 317.2 | 71,243 |
| September 04, 2025 | 323.05 | 320.15 | 320.15 | 325.4 | 318.05 | 86,757 |
| September 03, 2025 | 322 | 319.9 | 319.9 | 323.2 | 317.9 | 84,128 |
| September 02, 2025 | 316.95 | 321.35 | 321.35 | 324 | 315 | 91,654 |
| September 01, 2025 | 318.1 | 316.45 | 316.45 | 321.6 | 313.65 | 133,954 |
| August 29, 2025 | 314.05 | 316.85 | 316.85 | 322.15 | 313 | 102,654 |
| August 28, 2025 | 320.75 | 314.05 | 314.05 | 323.35 | 311.4 | 260,270 |
| August 26, 2025 | 325.85 | 321.85 | 321.85 | 326.2 | 321.5 | 54,843 |
| August 25, 2025 | 329 | 326.4 | 326.4 | 332.45 | 325.1 | 103,039 |
| August 22, 2025 | 327 | 327.2 | 327.2 | 328.25 | 322.45 | 67,724 |
| August 21, 2025 | 320.05 | 325.25 | 325.25 | 326.6 | 319.05 | 109,675 |
| August 20, 2025 | 324.8 | 321.4 | 321.4 | 324.8 | 316.85 | 293,070 |
| August 19, 2025 | 325.5 | 328.1 | 328.1 | 329.55 | 322.8 | 133,253 |
| August 18, 2025 | 326 | 324.55 | 324.55 | 333 | 322.95 | 109,560 |