344.05
-3.15(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 350.35 | 347.2 | 347.2 | 351.7 | 343 | 74,571 |
| December 03, 2025 | 353.95 | 350.35 | 350.35 | 360.15 | 346 | 60,872 |
| December 02, 2025 | 362.75 | 353.95 | 353.95 | 362.75 | 349.7 | 51,213 |
| December 01, 2025 | 367.55 | 362.75 | 362.75 | 368.9 | 359.8 | 38,027 |
| November 28, 2025 | 372.85 | 367.6 | 367.6 | 377 | 365 | 65,638 |
| November 27, 2025 | 378 | 378.6 | 378.6 | 384.7 | 366 | 247,181 |
| November 26, 2025 | 346.05 | 373.45 | 373.45 | 388.5 | 346.05 | 336,825 |
| November 25, 2025 | 346.1 | 345.15 | 345.15 | 350 | 342.5 | 90,868 |
| November 24, 2025 | 345.15 | 346.35 | 346.35 | 355.8 | 341.5 | 96,412 |
| November 21, 2025 | 356.6 | 345.15 | 345.15 | 356.6 | 341.6 | 283,451 |
| November 19, 2025 | 373.05 | 370.35 | 370.35 | 380.4 | 362.45 | 154,179 |
| November 18, 2025 | 390.55 | 377.55 | 377.55 | 396.05 | 373.15 | 148,062 |
| November 17, 2025 | 399.85 | 389.95 | 389.95 | 400.6 | 384 | 150,492 |
| November 14, 2025 | 405.2 | 399.85 | 399.85 | 405.7 | 396.25 | 57,095 |
| November 13, 2025 | 402 | 404.6 | 404.6 | 412.95 | 401.15 | 62,502 |
| November 12, 2025 | 402.4 | 400.55 | 400.55 | 404.5 | 393.05 | 88,800 |
| November 11, 2025 | 405.85 | 396.65 | 396.65 | 405.85 | 395 | 135,332 |
| November 10, 2025 | 410.2 | 405.85 | 405.85 | 412.5 | 405 | 58,523 |
| November 07, 2025 | 408.8 | 414.6 | 414.6 | 420.25 | 404.2 | 53,397 |
| November 06, 2025 | 432.75 | 410 | 410 | 435.45 | 405.95 | 123,893 |
| November 04, 2025 | 430 | 432.3 | 432.3 | 443.95 | 430 | 66,131 |
| November 03, 2025 | 440 | 431.85 | 431.85 | 443.95 | 429.6 | 90,515 |
| November 02, 2025 | 440 | 431.85 | 431.85 | 443.95 | 429.6 | 90,515 |
| October 31, 2025 | 441.55 | 437.9 | 437.9 | 444.4 | 436.5 | 40,822 |
| October 30, 2025 | 446.5 | 441.55 | 441.55 | 446.5 | 439 | 34,305 |
| October 29, 2025 | 442.8 | 442.7 | 442.7 | 450.05 | 440.75 | 41,006 |
| October 28, 2025 | 438.8 | 441.85 | 441.85 | 450 | 435.5 | 87,508 |
| October 27, 2025 | 442 | 438.8 | 438.8 | 445.2 | 435 | 80,579 |
| October 24, 2025 | 436.25 | 440.8 | 440.8 | 446.7 | 436.25 | 45,770 |
| October 23, 2025 | 448.75 | 439.75 | 439.75 | 448.75 | 438 | 82,604 |
| October 21, 2025 | 431 | 443.6 | 443.6 | 447 | 431 | 35,378 |
| October 20, 2025 | 449.4 | 434.35 | 434.35 | 449.7 | 432.35 | 67,476 |
| October 17, 2025 | 446.35 | 446.5 | 446.5 | 452 | 441.5 | 77,122 |
| October 16, 2025 | 447 | 450.85 | 450.85 | 464 | 443 | 190,608 |
| October 15, 2025 | 441.55 | 452 | 452 | 454.85 | 441.2 | 133,466 |
| October 14, 2025 | 435 | 444.7 | 444.7 | 446.95 | 433.05 | 166,769 |
| October 13, 2025 | 430.25 | 440.2 | 440.2 | 441.5 | 425.05 | 127,378 |
| October 10, 2025 | 438.1 | 435.45 | 435.45 | 455.5 | 433 | 367,408 |
| October 09, 2025 | 436.5 | 438.1 | 438.1 | 445.05 | 428.05 | 204,305 |
| October 08, 2025 | 429 | 431.15 | 431.15 | 448 | 429 | 140,909 |
| October 07, 2025 | 427.95 | 431.75 | 431.75 | 434.9 | 426.55 | 93,615 |
| October 06, 2025 | 417.5 | 427.95 | 427.95 | 454 | 415.95 | 735,052 |
| October 03, 2025 | 403 | 415.25 | 415.25 | 425 | 398.5 | 787,447 |
| October 01, 2025 | 410.95 | 401 | 401 | 411.9 | 398.95 | 142,113 |
| September 30, 2025 | 404.6 | 406.9 | 406.9 | 414.65 | 393.1 | 163,040 |
| September 29, 2025 | 409.9 | 406.05 | 406.05 | 409.9 | 401.75 | 77,768 |
| September 26, 2025 | 418.4 | 404.65 | 404.65 | 418.9 | 400 | 202,440 |
| September 25, 2025 | 412 | 420.2 | 420.2 | 423.5 | 408 | 188,735 |
| September 24, 2025 | 407.05 | 407.35 | 407.35 | 409 | 403.15 | 114,462 |
| September 23, 2025 | 416 | 407.05 | 407.05 | 416 | 405 | 156,935 |
| September 22, 2025 | 427.45 | 408.75 | 408.75 | 432 | 407 | 297,119 |
| September 19, 2025 | 450 | 427.45 | 427.45 | 450 | 425.2 | 243,624 |
| September 18, 2025 | 464.7 | 445.95 | 445.95 | 464.7 | 444 | 158,997 |
| September 17, 2025 | 435.5 | 459.4 | 459.4 | 474.25 | 433.8 | 578,263 |
| September 16, 2025 | 431 | 434.5 | 434.5 | 435.5 | 428.85 | 64,795 |
| September 15, 2025 | 428.05 | 429.45 | 429.45 | 431.85 | 421.95 | 120,149 |
| September 12, 2025 | 425.5 | 425.3 | 425.3 | 434.9 | 421.5 | 59,842 |
| September 11, 2025 | 426.95 | 429.5 | 429.5 | 437.6 | 424.45 | 117,018 |
| September 10, 2025 | 420.4 | 426.2 | 426.2 | 431.1 | 420 | 144,394 |
| September 09, 2025 | 407.15 | 419.15 | 419.15 | 424.95 | 402.75 | 179,817 |