336.50
+3.4(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 335 | 328.4 | 328.4 | 343 | 326.5 | 8,226 |
| December 23, 2025 | 332 | 333.1 | 333.1 | 345 | 331 | 5,684 |
| December 22, 2025 | 323.15 | 332.7 | 332.7 | 344.15 | 323.15 | 1,517 |
| December 19, 2025 | 345.6 | 336.8 | 336.8 | 345.6 | 335 | 1,175 |
| December 18, 2025 | 372 | 345.7 | 345.7 | 372 | 339.05 | 14,129 |
| December 17, 2025 | 339 | 356.75 | 356.75 | 357 | 331.05 | 2,721 |
| December 16, 2025 | 344.4 | 340 | 340 | 344.45 | 334 | 4,520 |
| December 15, 2025 | 325.05 | 344.45 | 344.45 | 347.3 | 320.6 | 7,669 |
| December 12, 2025 | 335.35 | 330.8 | 330.8 | 339.7 | 325.05 | 3,192 |
| December 11, 2025 | 340.2 | 337 | 337 | 340.2 | 335.1 | 7,742 |
| December 10, 2025 | 344.65 | 350.25 | 350.25 | 351 | 342.05 | 2,278 |
| December 09, 2025 | 341.9 | 350.65 | 350.65 | 354.55 | 325 | 6,130 |
| December 08, 2025 | 343 | 341.9 | 341.9 | 357.95 | 340.95 | 3,851 |
| 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 |