356.95
-12(-3.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 360 | 358.9 | 358.9 | 368.8 | 351.05 | 4,041 |
| December 04, 2025 | 357 | 368.95 | 368.95 | 381.9 | 356.55 | 4,377 |
| December 03, 2025 | 391 | 375.3 | 375.3 | 391 | 375.25 | 3,192 |
| December 02, 2025 | 400.6 | 395 | 395 | 400.6 | 386.15 | 5,125 |
| December 01, 2025 | 395.95 | 406.45 | 406.45 | 413.7 | 395.95 | 3,501 |
| November 28, 2025 | 365 | 394 | 394 | 395.9 | 365 | 6,484 |
| November 27, 2025 | 359.95 | 377.05 | 377.05 | 377.9 | 359.9 | 7,325 |
| November 26, 2025 | 348 | 359.95 | 359.95 | 365.45 | 344 | 8,132 |
| November 25, 2025 | 364.35 | 348.55 | 348.55 | 369.65 | 346.15 | 16,809 |
| November 24, 2025 | 386 | 364.35 | 364.35 | 399 | 364.35 | 9,279 |
| November 21, 2025 | 401.15 | 383.5 | 383.5 | 401.15 | 382.85 | 16,222 |
| November 19, 2025 | 421 | 408.2 | 408.2 | 421 | 401.05 | 48,184 |
| November 18, 2025 | 438.95 | 422.15 | 422.15 | 438.95 | 419.85 | 145,765 |
| November 17, 2025 | 405.05 | 441.95 | 441.95 | 445.2 | 403.05 | 18,858 |
| November 14, 2025 | 421.95 | 424 | 424 | 430 | 421.95 | 1,793 |
| November 13, 2025 | 422.1 | 421.95 | 421.95 | 422.1 | 420 | 5,848 |
| November 12, 2025 | 433 | 420 | 420 | 433 | 420 | 7,504 |
| November 11, 2025 | 413.05 | 425 | 425 | 425 | 411 | 13,814 |
| November 10, 2025 | 419.35 | 419.35 | 419.35 | 421 | 419.35 | 8,494 |
| November 07, 2025 | 427.9 | 427.9 | 427.9 | 431 | 427.9 | 25,823 |
| November 06, 2025 | 436.6 | 436.6 | 436.6 | 436.6 | 436.6 | 2,785 |
| November 04, 2025 | 436.35 | 445.5 | 445.5 | 445.5 | 436.35 | 28,026 |
| November 03, 2025 | 445.25 | 445.25 | 445.25 | 445.25 | 445.25 | 5,782 |
| October 31, 2025 | 436.55 | 436.55 | 436.55 | 436.55 | 436.55 | 458 |
| October 30, 2025 | 428 | 428 | 428 | 428 | 428 | 11,442 |
| October 29, 2025 | 419.65 | 419.65 | 419.65 | 419.65 | 419.65 | 2,868 |
| October 28, 2025 | 411.45 | 411.45 | 411.45 | 411.45 | 403.25 | 8,070 |
| October 27, 2025 | 401.35 | 403.4 | 403.4 | 405 | 401 | 3,793 |
| October 24, 2025 | 402.8 | 403.35 | 403.35 | 405.15 | 402.8 | 12,856 |
| October 23, 2025 | 394.95 | 411 | 411 | 411 | 394.95 | 24,947 |
| October 21, 2025 | 403 | 403 | 403 | 403 | 403 | 4,579 |
| October 20, 2025 | 411.2 | 411.2 | 411.2 | 411.2 | 411.2 | 12,998 |
| October 17, 2025 | 403.2 | 419.6 | 419.6 | 419.6 | 403.2 | 27,452 |
| October 16, 2025 | 411.4 | 411.4 | 411.4 | 411.4 | 411.4 | 1,205 |
| October 15, 2025 | 419.8 | 419.8 | 419.8 | 419.8 | 419.8 | 1,233 |
| October 14, 2025 | 428.35 | 428.35 | 428.35 | 428.35 | 428.35 | 687 |
| October 13, 2025 | 437.1 | 437.1 | 437.1 | 437.1 | 437.1 | 4,136 |
| October 10, 2025 | 452.1 | 446 | 446 | 452.1 | 446 | 5,692 |
| October 09, 2025 | 466.7 | 453.8 | 453.8 | 466.7 | 446.15 | 17,657 |
| October 08, 2025 | 454.2 | 466.7 | 466.7 | 472.15 | 454.2 | 27,057 |
| October 07, 2025 | 444 | 449.7 | 449.7 | 457.5 | 430 | 23,013 |
| October 06, 2025 | 445.95 | 450.5 | 450.5 | 452.05 | 439.2 | 45,129 |
| October 03, 2025 | 422.1 | 430.55 | 430.55 | 432.4 | 415.85 | 21,224 |
| October 01, 2025 | 396 | 411.85 | 411.85 | 415 | 385 | 38,509 |
| September 30, 2025 | 397 | 395.96 | 395.96 | 400 | 373.54 | 228,472 |
| September 29, 2025 | 414 | 393.2 | 393.2 | 414 | 383.01 | 145,193 |
| September 26, 2025 | 404.12 | 402.94 | 402.94 | 404.12 | 380.04 | 1.09M |
| September 25, 2025 | 384.88 | 384.88 | 384.88 | 384.88 | 384.88 | 28,899 |
| September 24, 2025 | 366.56 | 366.56 | 366.56 | 366.56 | 360 | 424,348 |
| September 23, 2025 | 317.38 | 349.11 | 349.11 | 349.11 | 292.01 | 196,188 |
| September 22, 2025 | 326.96 | 317.38 | 317.38 | 326.96 | 305.56 | 142,595 |
| September 19, 2025 | 277.68 | 297.24 | 297.24 | 297.24 | 273.76 | 92,344 |
| September 18, 2025 | 265.35 | 270.22 | 270.22 | 278 | 263 | 104,299 |
| September 17, 2025 | 266.93 | 262 | 262 | 267.79 | 251 | 8,113 |
| September 16, 2025 | 272.95 | 258.94 | 258.94 | 272.95 | 256.51 | 3,678 |
| September 15, 2025 | 252.16 | 258.01 | 258.01 | 262.83 | 252.16 | 3,907 |
| September 12, 2025 | 262.1 | 263.47 | 263.47 | 278.95 | 261 | 20,369 |
| September 11, 2025 | 285 | 271.8 | 271.8 | 285 | 261 | 11,871 |
| September 10, 2025 | 278 | 268.86 | 268.86 | 278 | 261.31 | 12,888 |
| September 09, 2025 | 260.53 | 254.98 | 254.98 | 268.38 | 251.42 | 25,008 |