319.95
+0.6(+0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 318 | 319.95 | 319.95 | 321 | 314.25 | 146,824 |
| December 10, 2025 | 317.75 | 319.35 | 319.35 | 321.7 | 316.4 | 106,222 |
| December 09, 2025 | 308 | 317 | 317 | 318 | 306.35 | 114,474 |
| December 08, 2025 | 323.5 | 311.05 | 311.05 | 332.8 | 309 | 513,627 |
| December 05, 2025 | 309 | 320.6 | 320.6 | 324.8 | 308.8 | 313,582 |
| December 04, 2025 | 317.1 | 308.95 | 308.95 | 321.7 | 307.4 | 76,613 |
| December 03, 2025 | 315.45 | 320.05 | 320.05 | 322.3 | 315.45 | 189,680 |
| December 02, 2025 | 311.5 | 318.25 | 318.25 | 319.25 | 310.15 | 143,559 |
| December 01, 2025 | 309.85 | 314.35 | 314.35 | 320.5 | 307.7 | 153,229 |
| November 28, 2025 | 306 | 308.8 | 308.8 | 312 | 303.3 | 46,712 |
| November 27, 2025 | 309 | 304.4 | 304.4 | 309.9 | 302 | 61,791 |
| November 26, 2025 | 307.75 | 307.5 | 307.5 | 311.85 | 305.9 | 62,037 |
| November 25, 2025 | 307.1 | 307.65 | 307.65 | 311.75 | 305.55 | 44,048 |
| November 24, 2025 | 317.05 | 309.6 | 309.6 | 317.05 | 308.1 | 129,917 |
| November 21, 2025 | 320 | 317.05 | 317.05 | 320.5 | 311 | 122,798 |
| November 19, 2025 | 315.05 | 314.05 | 314.05 | 317.55 | 308.65 | 161,645 |
| November 18, 2025 | 312.55 | 317.3 | 317.3 | 318.9 | 306 | 144,210 |
| November 17, 2025 | 309.25 | 312.55 | 312.55 | 314.5 | 307.8 | 49,719 |
| November 14, 2025 | 307.95 | 309.25 | 309.25 | 310 | 304.45 | 63,692 |
| November 13, 2025 | 309.6 | 306.25 | 306.25 | 311 | 303.5 | 64,087 |
| November 12, 2025 | 302.5 | 308 | 308 | 308.7 | 302.5 | 61,491 |
| November 11, 2025 | 306.6 | 301.5 | 301.5 | 309.9 | 300.85 | 107,954 |
| November 10, 2025 | 311 | 305 | 305 | 311.05 | 303.1 | 74,459 |
| November 07, 2025 | 304.2 | 307.35 | 307.35 | 313 | 297.75 | 189,961 |
| November 06, 2025 | 316.95 | 304.2 | 304.2 | 320.2 | 302 | 132,983 |
| November 04, 2025 | 320 | 312.7 | 312.8 | 321.45 | 310.55 | 88,257 |
| November 03, 2025 | 307.1 | 320.2 | 320.2 | 323.5 | 307.1 | 321,872 |
| October 31, 2025 | 309 | 305.45 | 305.45 | 310.25 | 304.1 | 77,378 |
| October 30, 2025 | 305 | 308.4 | 308.4 | 310.95 | 300.6 | 70,283 |
| October 29, 2025 | 303.1 | 303.4 | 303.4 | 304.8 | 300.1 | 54,371 |
| October 28, 2025 | 302.7 | 301.7 | 301.7 | 303.7 | 300 | 28,114 |
| October 27, 2025 | 308 | 301.4 | 301.4 | 311 | 299.5 | 156,876 |
| October 24, 2025 | 305.95 | 308.2 | 308.2 | 309.45 | 303 | 58,532 |
| October 23, 2025 | 309.95 | 307.1 | 307.1 | 314 | 306 | 159,615 |
| October 21, 2025 | 310.9 | 308.1 | 308.1 | 310.9 | 304.65 | 29,923 |
| October 20, 2025 | 301 | 303.5 | 303.5 | 304.5 | 296.4 | 81,794 |
| October 17, 2025 | 304.4 | 297.4 | 297.4 | 304.4 | 293.5 | 131,572 |
| October 16, 2025 | 299.2 | 302.85 | 302.85 | 305.8 | 296 | 43,729 |
| October 15, 2025 | 301.2 | 301.1 | 301.1 | 302.15 | 296.5 | 72,259 |
| October 14, 2025 | 304.95 | 299.6 | 299.6 | 304.95 | 295 | 78,197 |
| October 13, 2025 | 302.95 | 301.85 | 301.85 | 304 | 299.3 | 41,115 |
| October 10, 2025 | 302.7 | 304.8 | 304.8 | 307.4 | 301.1 | 57,914 |
| October 09, 2025 | 304 | 301.2 | 301.2 | 304.9 | 299 | 73,441 |
| October 08, 2025 | 309.25 | 304 | 304 | 310.85 | 302.3 | 80,219 |
| October 07, 2025 | 309.8 | 309.25 | 309.25 | 312.35 | 305.15 | 84,715 |
| October 06, 2025 | 301 | 308.15 | 308.15 | 309 | 299.4 | 102,821 |
| October 03, 2025 | 308.5 | 303.8 | 303.8 | 308.5 | 300.5 | 56,492 |
| October 01, 2025 | 301.4 | 306.85 | 306.85 | 313 | 297.65 | 210,276 |
| September 30, 2025 | 304.7 | 301.9 | 301.9 | 309.4 | 297 | 57,264 |
| September 29, 2025 | 307.2 | 300.2 | 300.2 | 310 | 295.25 | 124,484 |
| September 26, 2025 | 308.95 | 302.65 | 302.65 | 308.95 | 300.15 | 99,863 |
| September 25, 2025 | 313.95 | 308.8 | 308.8 | 315.95 | 306.15 | 207,112 |
| September 24, 2025 | 314.3 | 316.15 | 316.15 | 318.1 | 312.15 | 182,886 |
| September 23, 2025 | 312.5 | 314.4 | 314.4 | 316.5 | 311 | 51,943 |
| September 22, 2025 | 320 | 314.85 | 314.85 | 320 | 312.5 | 65,405 |
| September 19, 2025 | 315.8 | 315.35 | 315.35 | 316.15 | 311.5 | 58,272 |
| September 18, 2025 | 316.35 | 314.1 | 314.1 | 318.3 | 312 | 55,128 |
| September 17, 2025 | 320 | 316.35 | 316.35 | 321.3 | 314.5 | 64,938 |
| September 16, 2025 | 319.9 | 319.65 | 319.65 | 323 | 317 | 59,643 |
| September 15, 2025 | 322.75 | 319.9 | 319.9 | 323.95 | 316.5 | 129,177 |