317.00
+4.2(+1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 311.35 | 317 | 317 | 319 | 311.25 | 284,671 |
| December 03, 2025 | 320.8 | 312.8 | 312.8 | 321.7 | 311.5 | 283,632 |
| December 02, 2025 | 321 | 320.8 | 320.8 | 322.7 | 317.3 | 222,750 |
| December 01, 2025 | 329.95 | 321.65 | 321.65 | 333.35 | 320 | 496,620 |
| November 28, 2025 | 332 | 328.7 | 328.7 | 332.8 | 327.85 | 169,936 |
| November 27, 2025 | 332.2 | 330.55 | 330.55 | 337.4 | 327.75 | 423,830 |
| November 26, 2025 | 329.5 | 328.9 | 328.9 | 335.2 | 325 | 368,262 |
| November 25, 2025 | 328 | 329.5 | 329.5 | 331.95 | 328 | 171,527 |
| November 24, 2025 | 341 | 327.05 | 327.05 | 344 | 326 | 420,823 |
| November 21, 2025 | 353.15 | 345.7 | 345.7 | 353.5 | 344 | 259,563 |
| November 19, 2025 | 352.95 | 351.5 | 351.5 | 353.3 | 349.8 | 167,445 |
| November 18, 2025 | 361 | 352.7 | 352.7 | 362.2 | 349.5 | 476,851 |
| November 17, 2025 | 366 | 361.2 | 361.2 | 370.85 | 359.15 | 439,572 |
| November 14, 2025 | 372 | 364.7 | 364.7 | 377.35 | 361.5 | 995,419 |
| November 13, 2025 | 388.05 | 382.5 | 382.5 | 389.95 | 381.2 | 255,033 |
| November 12, 2025 | 385 | 388.65 | 388.65 | 390.3 | 382.05 | 237,747 |
| November 11, 2025 | 378 | 383.8 | 383.8 | 390 | 377.4 | 433,610 |
| November 10, 2025 | 375 | 377.85 | 377.85 | 383 | 375 | 189,388 |
| November 07, 2025 | 371 | 374.85 | 374.85 | 375.95 | 365.3 | 219,244 |
| November 06, 2025 | 380.5 | 372.6 | 372.6 | 381 | 371.2 | 210,669 |
| November 04, 2025 | 392.45 | 380.05 | 380.05 | 394.75 | 378.1 | 321,723 |
| November 03, 2025 | 387 | 392.15 | 392.15 | 394.2 | 382.15 | 376,417 |
| October 31, 2025 | 383.35 | 385.15 | 385.15 | 390.95 | 382.1 | 381,766 |
| October 30, 2025 | 386 | 384.15 | 384.15 | 389.4 | 382 | 210,275 |
| October 29, 2025 | 378.8 | 385.9 | 385.9 | 387.85 | 378.45 | 417,953 |
| October 28, 2025 | 381 | 378.6 | 378.6 | 383.55 | 377.15 | 161,304 |
| October 27, 2025 | 382.25 | 381.45 | 381.45 | 383.15 | 379.25 | 190,509 |
| October 24, 2025 | 381.65 | 380.4 | 380.4 | 387.3 | 378 | 332,344 |
| October 23, 2025 | 385.95 | 379.95 | 379.95 | 386 | 378.1 | 230,398 |
| October 21, 2025 | 380 | 382.15 | 382.15 | 385.4 | 380 | 103,873 |
| October 20, 2025 | 379 | 377.6 | 377.6 | 380.25 | 374 | 247,783 |
| October 17, 2025 | 377.6 | 380.3 | 380.3 | 385.75 | 376.25 | 347,427 |
| October 16, 2025 | 388 | 377.6 | 377.6 | 389.15 | 376.8 | 358,910 |
| October 15, 2025 | 389 | 386.35 | 386.35 | 389 | 380.05 | 1.12M |
| October 14, 2025 | 380 | 377.95 | 377.95 | 382.75 | 375 | 222,988 |
| October 13, 2025 | 386 | 378.95 | 378.95 | 387.25 | 376.7 | 327,776 |
| October 10, 2025 | 394.1 | 388.6 | 388.6 | 395.85 | 387.3 | 201,244 |
| October 09, 2025 | 383 | 393.9 | 393.9 | 396 | 381 | 398,369 |
| October 08, 2025 | 388.95 | 382.85 | 382.85 | 390.8 | 381.65 | 190,560 |
| October 07, 2025 | 392.85 | 388.95 | 388.95 | 396 | 386.7 | 229,976 |
| October 06, 2025 | 400.9 | 392.85 | 392.85 | 400.9 | 391.15 | 327,081 |
| October 03, 2025 | 383.8 | 400.9 | 400.9 | 403.3 | 382.65 | 777,555 |
| October 01, 2025 | 376.8 | 382.9 | 382.9 | 383.85 | 374.5 | 372,877 |
| September 30, 2025 | 371.4 | 377.2 | 377.2 | 380.85 | 371.4 | 275,615 |
| September 29, 2025 | 384 | 371.4 | 371.4 | 388.35 | 369.25 | 706,357 |
| September 26, 2025 | 394 | 384 | 384 | 394.9 | 381.95 | 338,262 |
| September 25, 2025 | 395 | 394.1 | 394.1 | 403.9 | 393.25 | 337,580 |
| September 24, 2025 | 402.7 | 394.9 | 394.9 | 408 | 392 | 359,121 |
| September 23, 2025 | 401.05 | 404.3 | 404.3 | 406.95 | 394.5 | 456,177 |
| September 22, 2025 | 406.7 | 401.05 | 401.05 | 412.5 | 399 | 376,498 |
| September 19, 2025 | 405.9 | 406.95 | 406.95 | 409.45 | 403.85 | 271,041 |
| September 18, 2025 | 414 | 405.8 | 405.8 | 414.3 | 405 | 352,725 |
| September 17, 2025 | 412 | 412.55 | 412.55 | 417 | 408.3 | 622,177 |
| September 16, 2025 | 413 | 410.95 | 410.95 | 419.7 | 408 | 1.74M |
| September 15, 2025 | 404 | 406.25 | 406.25 | 408.15 | 402.6 | 765,482 |
| September 12, 2025 | 389.95 | 400.55 | 400.55 | 404.5 | 387.55 | 1.14M |
| September 11, 2025 | 381.4 | 388.85 | 388.85 | 396.3 | 381.4 | 961,496 |
| September 10, 2025 | 376.7 | 380.4 | 380.4 | 383.9 | 376 | 321,489 |
| September 09, 2025 | 378.95 | 375.85 | 375.85 | 381.15 | 374.5 | 143,637 |
| September 08, 2025 | 378 | 377.4 | 377.4 | 388.9 | 375.3 | 360,121 |