319.95
-1.7(-0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 318.45 | 319.95 | 319.95 | 323 | 318.45 | 41,780 |
| December 04, 2025 | 320 | 321.65 | 321.65 | 323.8 | 317.9 | 20,199 |
| December 03, 2025 | 322.9 | 320.95 | 320.95 | 323.4 | 318.45 | 29,621 |
| December 02, 2025 | 322 | 322.6 | 322.6 | 326 | 321.1 | 21,508 |
| December 01, 2025 | 329.05 | 323.45 | 323.45 | 331 | 321.55 | 40,467 |
| November 28, 2025 | 329 | 329.1 | 329.1 | 330.4 | 326.05 | 24,837 |
| November 27, 2025 | 331.75 | 329.6 | 329.6 | 334.7 | 328 | 23,897 |
| November 26, 2025 | 327.25 | 331.5 | 331.5 | 333.9 | 327.25 | 35,292 |
| November 25, 2025 | 326.5 | 326.9 | 326.9 | 340 | 324.15 | 141,128 |
| November 24, 2025 | 335.45 | 329.95 | 329.95 | 335.45 | 326.95 | 35,676 |
| November 21, 2025 | 337.95 | 334.35 | 334.35 | 343 | 332.7 | 52,263 |
| November 19, 2025 | 331.7 | 336.8 | 336.8 | 338.6 | 330.5 | 54,561 |
| November 18, 2025 | 336 | 331.35 | 331.35 | 336.85 | 329.85 | 38,155 |
| November 17, 2025 | 334 | 333.5 | 333.5 | 335.75 | 329.4 | 34,172 |
| November 14, 2025 | 339.35 | 334.1 | 334.1 | 341 | 332.2 | 28,624 |
| November 13, 2025 | 331.2 | 339.9 | 339.9 | 345 | 331.2 | 121,053 |
| November 12, 2025 | 338.6 | 333.95 | 333.95 | 345.95 | 331.05 | 106,283 |
| November 11, 2025 | 327 | 340 | 340 | 341.7 | 326.75 | 260,382 |
| November 10, 2025 | 305.6 | 324.65 | 324.65 | 326.05 | 305.6 | 160,557 |
| November 07, 2025 | 309 | 305.35 | 305.35 | 312.9 | 302.4 | 499,533 |
| November 06, 2025 | 321.75 | 310.5 | 310.5 | 321.75 | 308.35 | 264,291 |
| November 04, 2025 | 332.85 | 319.25 | 319.25 | 334.95 | 315 | 166,102 |
| November 03, 2025 | 332.25 | 330.4 | 330.4 | 333.15 | 328 | 30,176 |
| October 31, 2025 | 325.15 | 332.25 | 332.25 | 334.8 | 324.55 | 61,502 |
| October 30, 2025 | 333 | 324.9 | 324.9 | 336.5 | 324.45 | 100,601 |
| October 29, 2025 | 338.05 | 334.9 | 334.9 | 338.75 | 333 | 109,360 |
| October 28, 2025 | 337 | 340.05 | 340.05 | 345.6 | 335.95 | 115,313 |
| October 27, 2025 | 326.75 | 338 | 338 | 345 | 320.6 | 168,451 |
| October 24, 2025 | 334.8 | 324.15 | 324.15 | 334.8 | 320.8 | 111,487 |
| October 23, 2025 | 333 | 331.4 | 331.4 | 346.15 | 330 | 116,116 |
| October 21, 2025 | 317.45 | 322.75 | 322.75 | 327.7 | 316.65 | 9,287 |
| October 20, 2025 | 321.3 | 314.4 | 314.4 | 321.5 | 313.55 | 224,454 |
| October 17, 2025 | 329.35 | 318.45 | 318.45 | 330 | 317.1 | 51,148 |
| October 16, 2025 | 330.65 | 329.75 | 329.75 | 333 | 327.05 | 24,744 |
| October 15, 2025 | 330.15 | 333.05 | 333.05 | 337.65 | 327.55 | 46,474 |
| October 14, 2025 | 321.8 | 329.85 | 329.85 | 331.7 | 321.8 | 77,572 |
| October 13, 2025 | 323 | 325.6 | 325.6 | 327.9 | 314.1 | 75,512 |
| October 10, 2025 | 319.5 | 321.1 | 321.1 | 323 | 315.8 | 36,591 |
| October 09, 2025 | 318.3 | 319.5 | 319.5 | 320.8 | 313.55 | 27,250 |
| October 08, 2025 | 311.2 | 317.65 | 317.65 | 320 | 311.2 | 47,544 |
| October 07, 2025 | 317.8 | 309.95 | 309.95 | 321.8 | 308 | 122,690 |
| October 06, 2025 | 325 | 315.5 | 315.5 | 327.4 | 314.1 | 106,803 |
| October 03, 2025 | 325.4 | 324.5 | 324.5 | 329.5 | 323.1 | 62,534 |
| October 01, 2025 | 328.4 | 325.4 | 325.4 | 328.4 | 322 | 38,482 |
| September 30, 2025 | 339.95 | 325.8 | 325.8 | 339.95 | 325.1 | 91,860 |
| September 29, 2025 | 330.25 | 339.95 | 339.95 | 350 | 326.3 | 51,831 |
| September 26, 2025 | 341.5 | 330.05 | 330.05 | 341.5 | 328.8 | 108,893 |
| September 25, 2025 | 342.05 | 341.5 | 341.5 | 343.4 | 338.5 | 37,908 |
| September 24, 2025 | 342.3 | 342.05 | 342.05 | 344.9 | 340 | 34,369 |
| September 23, 2025 | 346.1 | 345.25 | 345.25 | 348.1 | 343.25 | 34,391 |
| September 22, 2025 | 352.15 | 346.85 | 346.85 | 352.85 | 345 | 21,591 |
| September 19, 2025 | 345.6 | 352.15 | 352.15 | 353.3 | 341.55 | 50,868 |
| September 18, 2025 | 342.9 | 345.6 | 345.6 | 346.75 | 342.25 | 33,690 |
| September 17, 2025 | 345 | 342.9 | 342.9 | 348.4 | 341.1 | 74,074 |
| September 16, 2025 | 336.7 | 343.85 | 343.85 | 345.15 | 335 | 64,947 |
| September 15, 2025 | 333 | 336.7 | 336.7 | 340 | 330.6 | 41,011 |
| September 12, 2025 | 339 | 331.4 | 331.4 | 344.9 | 329.3 | 112,232 |
| September 11, 2025 | 341.4 | 344.25 | 344.25 | 346.65 | 337 | 80,653 |
| September 10, 2025 | 342 | 338.5 | 338.5 | 350 | 335.6 | 110,048 |
| September 09, 2025 | 332.9 | 330.2 | 330.2 | 333.75 | 328.75 | 35,646 |