283.85
+2.15(+0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 285.75 | 283.85 | 283.85 | 288.05 | 280 | 7,738 |
| December 11, 2025 | 297 | 281.7 | 281.7 | 297 | 278.95 | 30,818 |
| December 10, 2025 | 284 | 284.9 | 284.9 | 291 | 281.7 | 8,556 |
| December 09, 2025 | 291.8 | 278.05 | 278.05 | 291.8 | 274.1 | 34,766 |
| December 08, 2025 | 304.6 | 284.2 | 284.2 | 304.6 | 282 | 20,016 |
| December 05, 2025 | 302.8 | 305.65 | 305.65 | 309.55 | 297 | 6,039 |
| December 04, 2025 | 305 | 301.1 | 301.1 | 305 | 301 | 2,615 |
| December 03, 2025 | 303.65 | 304.7 | 304.7 | 306.7 | 300 | 4,251 |
| December 02, 2025 | 303.65 | 304.7 | 304.7 | 306.7 | 300 | 4,250 |
| December 01, 2025 | 304.85 | 302.25 | 302.25 | 306.3 | 299.75 | 16,567 |
| November 30, 2025 | 311.85 | 302.35 | 302.35 | 312.6 | 301.6 | 16,228 |
| November 28, 2025 | 305.1 | 311.7 | 311.7 | 318.8 | 305.1 | 5,056 |
| November 27, 2025 | 305.1 | 311.7 | 311.7 | 318.8 | 305.1 | 5,046 |
| November 26, 2025 | 321.65 | 320.1 | 320.1 | 323.95 | 319.6 | 8,338 |
| November 25, 2025 | 323 | 320.6 | 320.6 | 323.7 | 317 | 6,924 |
| November 24, 2025 | 331.6 | 325.45 | 325.45 | 332.5 | 324 | 6,653 |
| November 21, 2025 | 339.6 | 329.05 | 329.05 | 339.6 | 327 | 15,937 |
| November 19, 2025 | 341.1 | 340.3 | 340.3 | 343.8 | 337.5 | 3,783 |
| November 18, 2025 | 338.1 | 340.25 | 340.25 | 345.25 | 338.1 | 3,475 |
| November 17, 2025 | 341.4 | 346.65 | 346.65 | 349.45 | 337 | 10,366 |
| November 14, 2025 | 338.75 | 340.05 | 340.05 | 340.75 | 336.6 | 2,386 |
| November 13, 2025 | 336.85 | 340.05 | 340.05 | 341.9 | 336.5 | 4,124 |
| November 12, 2025 | 335.05 | 341.25 | 341.25 | 343.7 | 335 | 13,386 |
| November 11, 2025 | 334.05 | 333.05 | 333.05 | 339.95 | 322.15 | 13,829 |
| November 10, 2025 | 354.75 | 334.05 | 334.05 | 354.75 | 330 | 9,140 |
| November 07, 2025 | 352.7 | 350.6 | 350.6 | 352.7 | 341.15 | 15,718 |
| November 06, 2025 | 335 | 347.45 | 347.45 | 353 | 331.1 | 16,067 |
| November 04, 2025 | 357.3 | 339.55 | 339.55 | 357.3 | 337 | 14,545 |
| November 03, 2025 | 374.25 | 347.1 | 347.1 | 374.25 | 343.35 | 21,876 |
| October 31, 2025 | 360.1 | 369.5 | 369.5 | 373 | 359.4 | 20,405 |
| October 30, 2025 | 350.05 | 356.7 | 356.7 | 360 | 350.05 | 5,221 |
| October 29, 2025 | 370 | 355.35 | 355.35 | 370 | 353.05 | 8,893 |
| October 28, 2025 | 369.3 | 366.15 | 366.15 | 370 | 358.55 | 9,050 |
| October 27, 2025 | 363 | 361.55 | 361.55 | 374.3 | 351 | 22,592 |
| October 24, 2025 | 347 | 359.95 | 359.95 | 367.75 | 345.05 | 40,929 |
| October 23, 2025 | 341.25 | 345.2 | 345.2 | 348.95 | 341.25 | 5,691 |
| October 21, 2025 | 337 | 344.8 | 344.8 | 347 | 335.1 | 8,627 |
| October 20, 2025 | 335 | 336.95 | 336.95 | 339.5 | 334.05 | 4,834 |
| October 17, 2025 | 350.8 | 337.2 | 337.2 | 350.8 | 336 | 11,769 |
| October 16, 2025 | 336.3 | 346.35 | 346.35 | 354.15 | 335 | 23,866 |
| October 15, 2025 | 330.45 | 331.75 | 331.75 | 340.7 | 321.35 | 10,879 |
| October 14, 2025 | 336.7 | 329.25 | 329.25 | 336.7 | 326.05 | 4,989 |
| October 13, 2025 | 334 | 332.2 | 332.2 | 342.85 | 330.35 | 7,011 |
| October 10, 2025 | 343.1 | 336.5 | 336.5 | 348.65 | 333.5 | 6,535 |
| October 09, 2025 | 340.9 | 341.45 | 341.45 | 347.65 | 329.6 | 11,608 |
| October 08, 2025 | 322.3 | 340.9 | 340.9 | 362.9 | 322.3 | 81,832 |
| October 07, 2025 | 325.2 | 328.15 | 328.15 | 334.1 | 323.1 | 6,808 |
| October 06, 2025 | 329 | 324.65 | 324.65 | 332.65 | 321.7 | 4,696 |
| October 03, 2025 | 331.25 | 328.45 | 328.45 | 333.35 | 326 | 4,505 |
| October 01, 2025 | 327.25 | 329.2 | 329.2 | 331 | 326 | 4,966 |
| September 30, 2025 | 324 | 326.8 | 326.8 | 330 | 323.95 | 3,756 |
| September 29, 2025 | 336 | 326.55 | 326.55 | 336 | 325 | 8,899 |
| September 26, 2025 | 337 | 336.15 | 336.15 | 343.45 | 335 | 11,278 |
| September 25, 2025 | 340.65 | 336.9 | 336.9 | 340.65 | 335.1 | 12,200 |
| September 24, 2025 | 350.85 | 340.65 | 340.65 | 352.4 | 338.35 | 9,444 |
| September 23, 2025 | 352.65 | 347.2 | 347.2 | 352.65 | 345.7 | 3,081 |
| September 22, 2025 | 355.95 | 352.15 | 352.15 | 355.95 | 348.1 | 9,207 |
| September 19, 2025 | 343.95 | 350.7 | 350.7 | 354 | 340 | 13,053 |
| September 18, 2025 | 343.9 | 340.3 | 340.3 | 345.45 | 335.1 | 8,562 |
| September 17, 2025 | 343.25 | 340.35 | 340.35 | 345.05 | 338 | 8,931 |