311.30
-10.45(-3.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 322.8 | 311.3 | 311.3 | 322.8 | 310.1 | 644,610 |
| December 03, 2025 | 325 | 321.75 | 321.75 | 326.6 | 314 | 593,124 |
| December 02, 2025 | 335.95 | 324.5 | 324.5 | 339.55 | 322.15 | 682,276 |
| December 01, 2025 | 332.95 | 334.35 | 334.35 | 340.9 | 331.55 | 493,903 |
| November 28, 2025 | 333.85 | 332.25 | 332.25 | 343.25 | 331.1 | 737,341 |
| November 27, 2025 | 341.15 | 331.35 | 331.35 | 341.5 | 329.5 | 513,941 |
| November 26, 2025 | 325.2 | 338.9 | 338.9 | 344.9 | 325.2 | 1.42M |
| November 25, 2025 | 330.45 | 324.9 | 324.9 | 330.9 | 322.05 | 586,101 |
| November 24, 2025 | 338.4 | 330.05 | 330.05 | 339.9 | 327.4 | 563,046 |
| November 21, 2025 | 346.5 | 338 | 338 | 349 | 335.35 | 784,580 |
| November 19, 2025 | 355.5 | 359.4 | 359.4 | 362.85 | 350 | 1.16M |
| November 18, 2025 | 354.35 | 355.7 | 355.7 | 363.4 | 347.25 | 1.74M |
| November 17, 2025 | 354 | 351.3 | 351.3 | 354.75 | 342.6 | 1.18M |
| November 14, 2025 | 369.45 | 353.65 | 353.65 | 370.35 | 351 | 1.74M |
| November 13, 2025 | 358 | 371.6 | 371.6 | 376.95 | 354.25 | 6.92M |
| November 12, 2025 | 320.35 | 356.4 | 356.4 | 363 | 320 | 14.52M |
| November 11, 2025 | 313.45 | 314.45 | 314.45 | 316.6 | 310 | 556,776 |
| November 10, 2025 | 320 | 313.05 | 313.05 | 321.8 | 309.8 | 714,245 |
| November 07, 2025 | 319.7 | 317.4 | 317.4 | 320 | 309.5 | 1.1M |
| November 06, 2025 | 312.05 | 320.25 | 320.25 | 330.35 | 312.05 | 2.54M |
| November 04, 2025 | 321.75 | 315.25 | 315.25 | 324.9 | 313 | 831,869 |
| November 03, 2025 | 312 | 320 | 320 | 322.05 | 309 | 962,968 |
| October 31, 2025 | 311.2 | 311.55 | 311.55 | 319.8 | 310.1 | 885,445 |
| October 30, 2025 | 316.45 | 311.2 | 311.2 | 318.75 | 309.95 | 688,319 |
| October 29, 2025 | 324 | 314.6 | 314.6 | 324.45 | 313.05 | 1.13M |
| October 28, 2025 | 318.55 | 318.1 | 318.1 | 324 | 313.05 | 2.77M |
| October 27, 2025 | 304.7 | 317 | 317 | 318.8 | 297.5 | 4.3M |
| October 24, 2025 | 299.2 | 301.65 | 301.65 | 304 | 298.15 | 634,683 |
| October 23, 2025 | 301.95 | 299.2 | 299.2 | 305.5 | 298.5 | 852,362 |
| October 21, 2025 | 302.4 | 302.8 | 302.8 | 310.95 | 300.15 | 564,825 |
| October 20, 2025 | 286.4 | 301.7 | 301.7 | 302.95 | 285.3 | 3.01M |
| October 17, 2025 | 287 | 285.25 | 285.25 | 291.8 | 283.05 | 2.03M |
| October 16, 2025 | 264.65 | 286.55 | 286.55 | 289 | 263.85 | 3.38M |
| October 15, 2025 | 266.8 | 263.65 | 263.65 | 268.55 | 258.8 | 1.58M |
| October 14, 2025 | 278.2 | 265.05 | 265.05 | 278.2 | 263.25 | 754,302 |
| October 13, 2025 | 277.8 | 277.15 | 277.15 | 280 | 272.5 | 427,567 |
| October 10, 2025 | 275.4 | 278.75 | 278.75 | 281.6 | 275.4 | 508,696 |
| October 09, 2025 | 291.6 | 276.05 | 276.05 | 291.6 | 273.25 | 1.16M |
| October 08, 2025 | 283.95 | 290.1 | 290.1 | 294.4 | 279 | 1.53M |
| October 07, 2025 | 278.75 | 283.15 | 283.15 | 285 | 277.5 | 694,300 |
| October 06, 2025 | 282 | 279.3 | 279.3 | 282.8 | 274.75 | 589,664 |
| October 03, 2025 | 277.45 | 282 | 282 | 284.4 | 275.15 | 1.29M |
| October 01, 2025 | 261.1 | 276.75 | 276.75 | 278.4 | 261.1 | 2.25M |
| September 30, 2025 | 264.99 | 259.67 | 259.67 | 267.51 | 257.4 | 803,049 |
| September 29, 2025 | 268.6 | 263.51 | 263.51 | 273.7 | 261.23 | 592,399 |
| September 26, 2025 | 274.2 | 269.67 | 269.67 | 278.59 | 267 | 710,475 |
| September 25, 2025 | 280 | 274.5 | 274.5 | 283.41 | 272.32 | 701,268 |
| September 24, 2025 | 290.9 | 280.98 | 280.98 | 293.3 | 280 | 652,329 |
| September 23, 2025 | 293 | 290.94 | 290.94 | 293.6 | 288.68 | 722,023 |
| September 22, 2025 | 294 | 291.39 | 291.39 | 298.59 | 289.35 | 1.68M |
| September 19, 2025 | 299 | 294.14 | 294.14 | 306 | 293.1 | 1.38M |
| September 18, 2025 | 291 | 298.36 | 298.36 | 309.8 | 290.1 | 3.52M |
| September 17, 2025 | 292.98 | 290.61 | 290.61 | 294.96 | 287 | 1.14M |
| September 16, 2025 | 299 | 293.05 | 293.05 | 302.69 | 292 | 1.77M |
| September 15, 2025 | 279.9 | 298.02 | 298.02 | 316.4 | 279 | 13.54M |
| September 12, 2025 | 273.05 | 277.32 | 277.32 | 284.7 | 272.01 | 2.8M |
| September 11, 2025 | 265 | 271.19 | 271.19 | 273.5 | 265 | 1.84M |
| September 10, 2025 | 263.05 | 264.46 | 264.46 | 266.3 | 260.46 | 684,995 |
| September 09, 2025 | 269.5 | 261.88 | 261.88 | 270.57 | 260.45 | 1.1M |
| September 08, 2025 | 251.02 | 268.02 | 268.02 | 269.7 | 249.85 | 3.31M |