395.95
-4.94999(-1.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 403.3 | 396.85 | 396.85 | 410.25 | 395.25 | 285,747 |
| December 23, 2025 | 402 | 400.9 | 400.9 | 416.35 | 399.6 | 414,607 |
| December 22, 2025 | 410.1 | 400.6 | 400.6 | 411.8 | 398.5 | 275,004 |
| December 19, 2025 | 397.85 | 408.1 | 408.1 | 412.15 | 395.3 | 1.31M |
| December 18, 2025 | 418 | 395.6 | 395.6 | 418 | 393 | 610,979 |
| December 17, 2025 | 422.5 | 419.15 | 419.15 | 423.45 | 411.65 | 589,385 |
| December 16, 2025 | 451 | 425 | 425 | 451 | 423.1 | 573,252 |
| December 15, 2025 | 439.45 | 451.1 | 451.1 | 462 | 439.45 | 570,723 |
| December 12, 2025 | 448.95 | 443.4 | 443.4 | 448.95 | 438 | 146,648 |
| December 11, 2025 | 434.55 | 443.8 | 443.8 | 447.8 | 432 | 189,025 |
| December 10, 2025 | 436 | 430.85 | 430.85 | 452.6 | 427.1 | 401,385 |
| December 09, 2025 | 436.9 | 441.25 | 441.25 | 444 | 423.1 | 250,250 |
| December 08, 2025 | 445.7 | 437.1 | 437.1 | 445.7 | 422.8 | 547,323 |
| December 05, 2025 | 439.85 | 442.85 | 442.85 | 445.5 | 437 | 215,330 |
| December 04, 2025 | 448.6 | 439.85 | 439.85 | 450.2 | 436 | 193,805 |
| December 03, 2025 | 450.75 | 450.55 | 450.55 | 452.85 | 442.6 | 158,151 |
| December 02, 2025 | 459.8 | 448.5 | 448.5 | 459.8 | 442.05 | 189,498 |
| December 01, 2025 | 471.1 | 457.55 | 457.55 | 471.1 | 455.15 | 352,059 |
| November 28, 2025 | 472 | 466.4 | 466.4 | 475 | 465 | 173,764 |
| November 27, 2025 | 487 | 472.45 | 472.45 | 487 | 467.25 | 408,305 |
| November 26, 2025 | 475 | 484.7 | 484.7 | 491 | 469.45 | 1.23M |
| November 25, 2025 | 466.05 | 470.5 | 470.5 | 478.4 | 461.7 | 797,343 |
| November 24, 2025 | 452.65 | 468.15 | 468.15 | 470.7 | 447.8 | 946,144 |
| November 21, 2025 | 463 | 450.45 | 450.45 | 463 | 449 | 469,443 |
| November 19, 2025 | 451.9 | 447 | 447 | 451.9 | 437.15 | 487,782 |
| November 18, 2025 | 428.6 | 450.2 | 450.2 | 455 | 424 | 1.59M |
| November 17, 2025 | 430 | 425.6 | 425.6 | 439.55 | 422.5 | 556,505 |
| November 14, 2025 | 384 | 426.55 | 426.55 | 440 | 365 | 8.13M |
| November 13, 2025 | 384.35 | 385.2 | 385.2 | 388.5 | 379.45 | 212,684 |
| November 12, 2025 | 384.1 | 383.45 | 383.45 | 388 | 378.55 | 167,530 |
| November 11, 2025 | 384.35 | 379.9 | 379.9 | 384.35 | 378 | 126,638 |
| November 10, 2025 | 384.1 | 381.15 | 381.15 | 390.35 | 376.1 | 217,274 |
| November 07, 2025 | 377.35 | 383.85 | 383.85 | 386 | 373.5 | 165,193 |
| November 06, 2025 | 393.1 | 379.2 | 379.2 | 394.95 | 376.1 | 231,080 |
| November 04, 2025 | 402.8 | 394.05 | 394.05 | 404.55 | 392.3 | 243,273 |
| November 03, 2025 | 411.7 | 400.35 | 400.35 | 411.7 | 399.1 | 306,027 |
| October 31, 2025 | 418.9 | 410.95 | 410.95 | 424.95 | 409.1 | 214,990 |
| October 30, 2025 | 414.9 | 419 | 419 | 420.9 | 412 | 186,328 |
| October 29, 2025 | 410.5 | 414.9 | 414.9 | 417.8 | 406.5 | 256,901 |
| October 28, 2025 | 404.5 | 407.9 | 407.9 | 411.3 | 403.5 | 229,475 |
| October 27, 2025 | 405.5 | 402.9 | 402.9 | 411.4 | 399.05 | 166,262 |
| October 24, 2025 | 404.6 | 405.05 | 405.05 | 409.6 | 403.05 | 122,039 |
| October 23, 2025 | 412 | 407.65 | 407.65 | 413 | 401.9 | 284,803 |
| October 21, 2025 | 407.75 | 407.45 | 407.45 | 414.4 | 404.7 | 174,301 |
| October 20, 2025 | 400.5 | 404.7 | 404.7 | 407 | 394.1 | 364,958 |
| October 17, 2025 | 402.6 | 397.85 | 397.85 | 404.8 | 394.2 | 362,367 |
| October 16, 2025 | 403.9 | 406.45 | 406.45 | 413 | 398.15 | 607,717 |
| October 15, 2025 | 366.95 | 404.25 | 404.25 | 408.45 | 360 | 3.45M |
| October 14, 2025 | 376 | 364.4 | 364.4 | 379 | 363.15 | 298,458 |
| October 13, 2025 | 378.95 | 375.15 | 375.15 | 379.8 | 371.15 | 195,619 |
| October 10, 2025 | 375 | 382.15 | 382.15 | 393 | 370 | 1.2M |
| October 09, 2025 | 374.5 | 369.1 | 369.1 | 374.8 | 367.8 | 167,049 |
| October 08, 2025 | 380.05 | 372.25 | 372.25 | 381.95 | 370 | 198,278 |
| October 07, 2025 | 388 | 378.2 | 378.2 | 391 | 375.5 | 329,683 |
| October 06, 2025 | 374.95 | 386.1 | 386.1 | 388.5 | 373.75 | 1.04M |
| October 03, 2025 | 369 | 375.35 | 375.35 | 381.8 | 366.5 | 754,235 |
| October 01, 2025 | 365.8 | 366.3 | 366.3 | 375.2 | 356.5 | 1.97M |
| September 30, 2025 | 356.2 | 364 | 364 | 385 | 340 | 10.09M |
| September 29, 2025 | 415.05 | 406.7 | 406.7 | 422.25 | 398.75 | 342,274 |
| September 26, 2025 | 422 | 413.5 | 413.5 | 426 | 410 | 265,128 |