366.50
+3.8(+1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 362.65 | 366.55 | 366.55 | 369.75 | 360 | 202,406 |
| December 23, 2025 | 363.55 | 362.7 | 362.7 | 367.1 | 361 | 95,309 |
| December 22, 2025 | 361 | 363 | 363 | 364.95 | 357 | 284,796 |
| December 19, 2025 | 353.2 | 361 | 361 | 365 | 348.8 | 378,010 |
| December 18, 2025 | 355 | 353.2 | 353.2 | 356.2 | 351.25 | 81,200 |
| December 17, 2025 | 359 | 355.9 | 355.9 | 362.55 | 351.8 | 128,899 |
| December 16, 2025 | 359 | 358.5 | 358.5 | 359.8 | 353 | 158,232 |
| December 15, 2025 | 348.8 | 360.25 | 360.25 | 372.2 | 347.85 | 4.76M |
| December 12, 2025 | 340.45 | 345.25 | 345.25 | 347 | 335.7 | 237,227 |
| December 11, 2025 | 335 | 337.45 | 337.45 | 339.15 | 329.05 | 164,871 |
| December 10, 2025 | 342.15 | 335.15 | 335.15 | 344.85 | 333.35 | 196,454 |
| December 09, 2025 | 340.35 | 342.15 | 342.15 | 345.65 | 336 | 178,828 |
| December 08, 2025 | 351.15 | 340.3 | 340.3 | 351.15 | 338.7 | 145,162 |
| December 05, 2025 | 351.4 | 351.15 | 351.15 | 353 | 346.9 | 131,070 |
| December 04, 2025 | 352 | 352.75 | 352.75 | 355.8 | 347.2 | 229,626 |
| December 03, 2025 | 361.35 | 352.35 | 352.35 | 361.4 | 350.3 | 184,371 |
| December 02, 2025 | 356 | 361.35 | 361.35 | 365 | 354.8 | 238,054 |
| December 01, 2025 | 358.65 | 356.7 | 356.7 | 360.5 | 353.6 | 168,899 |
| November 28, 2025 | 364.75 | 356.45 | 356.45 | 367.05 | 353.05 | 453,562 |
| November 27, 2025 | 349.8 | 362.65 | 362.65 | 369 | 345.6 | 736,547 |
| November 26, 2025 | 352.85 | 349.05 | 349.05 | 357.9 | 347 | 632,880 |
| November 25, 2025 | 354.9 | 355.05 | 355.05 | 383.7 | 349.5 | 10.64M |
| November 24, 2025 | 367.95 | 354.75 | 354.75 | 367.95 | 350 | 244,351 |
| November 21, 2025 | 361 | 365 | 365 | 367.4 | 355.2 | 145,764 |
| November 19, 2025 | 366.45 | 364.55 | 364.55 | 367.3 | 361.7 | 102,308 |
| November 18, 2025 | 372 | 363.2 | 363.2 | 372 | 360.25 | 208,102 |
| November 17, 2025 | 373.85 | 367.3 | 367.3 | 373.85 | 364.8 | 93,585 |
| November 14, 2025 | 377.65 | 368.8 | 368.8 | 377.65 | 367.05 | 87,774 |
| November 13, 2025 | 380 | 370.8 | 370.8 | 380 | 369.45 | 118,848 |
| November 12, 2025 | 379.25 | 374.4 | 374.4 | 379.25 | 368.6 | 141,460 |
| November 11, 2025 | 379.7 | 374.85 | 374.85 | 380.3 | 373.4 | 93,866 |
| November 10, 2025 | 381.5 | 375.95 | 375.95 | 382.55 | 374.3 | 115,474 |
| November 07, 2025 | 381.95 | 381.5 | 381.5 | 385 | 373.5 | 171,385 |
| November 06, 2025 | 399.5 | 381.95 | 381.95 | 399.65 | 378.6 | 313,906 |
| November 04, 2025 | 409 | 399.05 | 399.05 | 411.5 | 397.1 | 168,974 |
| November 03, 2025 | 415.5 | 408.75 | 408.75 | 417.9 | 406.5 | 176,263 |
| October 31, 2025 | 422.35 | 414.65 | 414.65 | 424.25 | 413 | 101,026 |
| October 30, 2025 | 418.35 | 422.35 | 422.35 | 427 | 417.4 | 128,814 |
| October 29, 2025 | 423 | 418.35 | 418.35 | 430.2 | 414.6 | 272,856 |
| October 28, 2025 | 425.05 | 424.65 | 424.65 | 429.7 | 420.4 | 145,788 |
| October 27, 2025 | 416.9 | 425.05 | 425.05 | 428 | 414 | 224,670 |
| October 24, 2025 | 422.4 | 414.9 | 414.9 | 424.5 | 413.35 | 186,357 |
| October 23, 2025 | 427.4 | 422.4 | 422.4 | 430 | 421.4 | 319,402 |
| October 21, 2025 | 418.55 | 422.25 | 422.25 | 424.8 | 417.5 | 59,220 |
| October 20, 2025 | 415 | 417.5 | 417.5 | 418.65 | 407.85 | 144,401 |
| October 17, 2025 | 412.4 | 410.95 | 410.95 | 421.75 | 405 | 258,166 |
| October 16, 2025 | 407.9 | 412.9 | 412.9 | 415 | 402.8 | 297,056 |
| October 15, 2025 | 425 | 404.7 | 404.7 | 432.25 | 402.75 | 1.35M |
| October 14, 2025 | 429.1 | 426.8 | 426.8 | 430 | 418 | 159,342 |
| October 13, 2025 | 428 | 429.1 | 429.1 | 433.85 | 427.45 | 94,579 |
| October 10, 2025 | 430 | 432.85 | 432.85 | 439.85 | 430 | 96,408 |
| October 09, 2025 | 430.65 | 432.65 | 432.65 | 436.15 | 425.35 | 134,535 |
| October 08, 2025 | 428.95 | 430.65 | 430.65 | 432.65 | 422 | 136,283 |
| October 07, 2025 | 423.25 | 428.95 | 428.95 | 430.6 | 421.6 | 102,346 |
| October 06, 2025 | 424.2 | 421.6 | 421.6 | 428.4 | 416.45 | 95,754 |
| October 03, 2025 | 422.1 | 424.35 | 424.35 | 429.65 | 417 | 258,244 |
| October 01, 2025 | 417.1 | 423.2 | 423.2 | 425.25 | 409.55 | 212,311 |
| September 30, 2025 | 422.9 | 419.6 | 419.6 | 430.05 | 415.9 | 105,791 |
| September 29, 2025 | 419.95 | 422.75 | 422.75 | 432.95 | 410.6 | 1.38M |
| September 26, 2025 | 433.2 | 419.9 | 419.9 | 438 | 416.15 | 1.23M |