353.15
+1.1(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 352.15 | 352.15 | 352.15 | 354.65 | 350.6 | 2.71M |
| December 03, 2025 | 361 | 351.95 | 351.95 | 361.8 | 350.65 | 7.31M |
| December 02, 2025 | 356.4 | 360.3 | 360.3 | 363.3 | 356.4 | 4.96M |
| December 01, 2025 | 364.2 | 360.95 | 360.95 | 365.85 | 360 | 3.01M |
| November 28, 2025 | 364 | 362.7 | 362.7 | 365.15 | 361.05 | 3.45M |
| November 27, 2025 | 362.4 | 365.15 | 365.15 | 367.65 | 361.75 | 5.02M |
| November 26, 2025 | 359 | 362.4 | 362.4 | 364.7 | 357.55 | 5.14M |
| November 25, 2025 | 363.8 | 361.4 | 361.4 | 367 | 361 | 6.11M |
| November 24, 2025 | 370 | 362.65 | 362.65 | 370.9 | 362 | 11.74M |
| November 21, 2025 | 372.75 | 369.7 | 369.7 | 373.45 | 369 | 3.9M |
| November 19, 2025 | 374.6 | 373.65 | 373.65 | 377 | 372 | 5.83M |
| November 18, 2025 | 379.35 | 374.6 | 374.6 | 379.35 | 373.15 | 5.22M |
| November 17, 2025 | 375.6 | 376.4 | 376.4 | 380.2 | 375.5 | 5.33M |
| November 14, 2025 | 373.25 | 374.6 | 374.6 | 375.45 | 371.15 | 4.95M |
| November 13, 2025 | 375 | 372.9 | 372.9 | 377.45 | 372.2 | 5.88M |
| November 12, 2025 | 376 | 375.3 | 375.3 | 380.45 | 373.65 | 5.33M |
| November 11, 2025 | 378.05 | 375 | 375 | 378.4 | 369.5 | 8.89M |
| November 10, 2025 | 378 | 377.3 | 377.3 | 381.65 | 374.3 | 7.56M |
| November 07, 2025 | 386.1 | 380.25 | 380.25 | 394.7 | 374.2 | 16.02M |
| November 06, 2025 | 396.2 | 386.1 | 386.1 | 397.95 | 385.45 | 6.4M |
| November 04, 2025 | 402.5 | 396.2 | 396.2 | 406.1 | 395.6 | 5.11M |
| November 03, 2025 | 403.25 | 403.4 | 403.4 | 407 | 401.6 | 3.66M |
| October 31, 2025 | 405.05 | 403.25 | 403.25 | 408.75 | 402.5 | 4.2M |
| October 30, 2025 | 410.65 | 405.05 | 405.05 | 411.1 | 402.8 | 5.31M |
| October 29, 2025 | 396.2 | 408.8 | 408.8 | 411 | 393.25 | 10.11M |
| October 28, 2025 | 397 | 394.6 | 394.6 | 401.9 | 393.25 | 5.91M |
| October 27, 2025 | 396 | 396.9 | 396.9 | 399.5 | 394.1 | 3.26M |
| October 24, 2025 | 396.4 | 393.6 | 393.6 | 397.45 | 392.2 | 3.29M |
| October 23, 2025 | 403 | 396.6 | 396.6 | 403.8 | 395.6 | 7.78M |
| October 21, 2025 | 401 | 398.45 | 398.45 | 401.5 | 396.95 | 661,678 |
| October 20, 2025 | 398.9 | 397.95 | 397.95 | 401 | 396.5 | 4.93M |
| October 17, 2025 | 401.5 | 396.45 | 396.45 | 401.5 | 393.5 | 7.57M |
| October 16, 2025 | 406 | 401.55 | 401.55 | 408.45 | 400.8 | 4.44M |
| October 15, 2025 | 399.5 | 405 | 405 | 407.2 | 398.5 | 5.92M |
| October 14, 2025 | 403 | 398 | 398 | 404.4 | 395.55 | 6.58M |
| October 13, 2025 | 402 | 403.1 | 403.1 | 404.3 | 400.5 | 2.6M |
| October 10, 2025 | 404.8 | 403.85 | 403.85 | 408.9 | 403 | 2.22M |
| October 09, 2025 | 400.4 | 402.35 | 402.35 | 403.6 | 398.1 | 2.64M |
| October 08, 2025 | 409.5 | 400 | 400 | 409.5 | 398.35 | 4.83M |
| October 07, 2025 | 406.45 | 408.8 | 408.8 | 409.5 | 405.9 | 1.92M |
| October 06, 2025 | 410.35 | 405.9 | 405.9 | 413.9 | 403.7 | 3.13M |
| October 03, 2025 | 411 | 412.2 | 412.2 | 414.45 | 406.4 | 6.42M |
| October 01, 2025 | 410 | 411.15 | 411.15 | 426.4 | 408.35 | 13.39M |
| September 30, 2025 | 406.15 | 410.25 | 410.25 | 411.1 | 404.5 | 4.13M |
| September 29, 2025 | 399 | 406.45 | 406.45 | 407.65 | 398.5 | 3.65M |
| September 26, 2025 | 405 | 397.3 | 397.3 | 406.55 | 395 | 4.21M |
| September 25, 2025 | 411 | 405.4 | 405.4 | 412.9 | 404 | 2.87M |
| September 24, 2025 | 412 | 410.7 | 410.7 | 414.75 | 409.6 | 2.61M |
| September 23, 2025 | 409.1 | 412.9 | 412.9 | 415 | 409.1 | 4.41M |
| September 22, 2025 | 408 | 408.85 | 408.85 | 411.7 | 407.1 | 3.1M |
| September 19, 2025 | 407 | 409.1 | 409.1 | 410.45 | 407 | 4.77M |
| September 18, 2025 | 406 | 408 | 408 | 411.65 | 405.75 | 4.57M |
| September 17, 2025 | 404.25 | 404.8 | 404.8 | 406.6 | 402.75 | 5.03M |
| September 16, 2025 | 402.5 | 403.05 | 403.05 | 404.25 | 400.65 | 3.48M |
| September 15, 2025 | 395.75 | 401.85 | 401.85 | 404.75 | 395.75 | 4.38M |
| September 12, 2025 | 400 | 395.7 | 395.7 | 401 | 394.8 | 2.71M |
| September 11, 2025 | 398 | 399.55 | 399.55 | 402.75 | 397.5 | 2.14M |
| September 10, 2025 | 394.05 | 398 | 398 | 400.95 | 394 | 4.56M |
| September 09, 2025 | 394.65 | 392.9 | 392.9 | 397.65 | 392.5 | 2.83M |
| September 08, 2025 | 395.3 | 395.15 | 395.15 | 398.85 | 393.5 | 2.7M |