334.45
-1.95(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 338.85 | 334.45 | 334.45 | 339.95 | 333.5 | 557,239 |
| December 23, 2025 | 346.95 | 336.4 | 336.4 | 347.3 | 335.05 | 737,979 |
| December 22, 2025 | 343.2 | 345.4 | 345.4 | 350 | 342.3 | 876,748 |
| December 19, 2025 | 340.8 | 343.2 | 343.2 | 344.8 | 335.85 | 1.45M |
| December 18, 2025 | 332.65 | 339.25 | 339.25 | 341.9 | 326.6 | 2.63M |
| December 17, 2025 | 342 | 332.6 | 332.6 | 349 | 330.65 | 4.67M |
| December 16, 2025 | 330 | 345.2 | 345.2 | 357.8 | 327.65 | 21.1M |
| December 15, 2025 | 303.7 | 334.35 | 334.35 | 341.9 | 300.8 | 20.38M |
| December 12, 2025 | 305 | 303.7 | 303.7 | 307.95 | 302.95 | 402,026 |
| December 11, 2025 | 302.1 | 304.4 | 304.4 | 307.6 | 301.5 | 381,600 |
| December 10, 2025 | 313 | 302.05 | 302.05 | 314.05 | 300.95 | 617,131 |
| December 09, 2025 | 300.1 | 311 | 311 | 312.8 | 293.4 | 913,780 |
| December 08, 2025 | 310.55 | 301.05 | 301.05 | 311.3 | 300.1 | 661,034 |
| December 05, 2025 | 314.8 | 310.5 | 310.5 | 314.9 | 310 | 428,800 |
| December 04, 2025 | 313.7 | 314.85 | 314.85 | 318.2 | 310.35 | 504,406 |
| December 03, 2025 | 317.35 | 313.7 | 313.7 | 318.5 | 312.5 | 398,149 |
| December 02, 2025 | 317.8 | 317.3 | 317.3 | 319 | 315 | 376,631 |
| December 01, 2025 | 316.2 | 316.4 | 316.4 | 325.8 | 315.05 | 639,198 |
| November 28, 2025 | 324.95 | 316.2 | 316.2 | 324.95 | 315.15 | 826,899 |
| November 27, 2025 | 325.2 | 323.05 | 323.05 | 327.5 | 322.45 | 414,532 |
| November 26, 2025 | 323.65 | 325.2 | 325.2 | 329.35 | 322.7 | 413,443 |
| November 25, 2025 | 329.35 | 322.6 | 322.6 | 330.5 | 320.55 | 716,561 |
| November 24, 2025 | 332.05 | 329.35 | 329.35 | 334.1 | 328 | 503,706 |
| November 21, 2025 | 340.7 | 334.6 | 334.6 | 340.75 | 333.45 | 513,946 |
| November 19, 2025 | 344 | 341.35 | 341.35 | 344.05 | 337.1 | 561,871 |
| November 18, 2025 | 333.75 | 344.75 | 344.75 | 347 | 332.55 | 2.27M |
| November 17, 2025 | 331.4 | 333.75 | 333.75 | 337.25 | 330.1 | 451,167 |
| November 14, 2025 | 331.1 | 331.4 | 331.4 | 332.8 | 327.5 | 626,772 |
| November 13, 2025 | 335 | 331.55 | 331.55 | 340.8 | 331.05 | 690,396 |
| November 12, 2025 | 325.5 | 335.4 | 335.4 | 335.9 | 324 | 852,693 |
| November 11, 2025 | 332.45 | 325.5 | 325.5 | 332.45 | 325 | 1.5M |
| November 10, 2025 | 333.45 | 330.95 | 330.95 | 337.7 | 328.65 | 682,522 |
| November 07, 2025 | 333.75 | 332.9 | 332.9 | 335 | 328.1 | 466,108 |
| November 06, 2025 | 331.45 | 333.75 | 333.75 | 345.2 | 330.7 | 1.12M |
| November 04, 2025 | 340.35 | 338.7 | 338.7 | 346.25 | 337.35 | 599,006 |
| November 03, 2025 | 337.6 | 340.35 | 340.35 | 341.3 | 337.1 | 249,486 |
| October 31, 2025 | 344.35 | 337.6 | 337.6 | 344.55 | 336.45 | 385,966 |
| October 30, 2025 | 342.45 | 343.65 | 343.65 | 345.25 | 340.45 | 646,730 |
| October 29, 2025 | 335.5 | 340.8 | 340.8 | 342 | 334.05 | 692,089 |
| October 28, 2025 | 336.45 | 335.5 | 335.5 | 341.35 | 332.3 | 708,921 |
| October 27, 2025 | 342.05 | 337.95 | 337.95 | 344.4 | 336.55 | 698,452 |
| October 24, 2025 | 344 | 341.7 | 341.7 | 344.3 | 340.1 | 278,897 |
| October 23, 2025 | 347.2 | 342.65 | 342.65 | 349 | 341.75 | 514,461 |
| October 21, 2025 | 343.05 | 346.55 | 346.55 | 347.55 | 343.05 | 277,787 |
| October 20, 2025 | 342.8 | 341.05 | 341.05 | 342.8 | 337.2 | 441,823 |
| October 17, 2025 | 342 | 338.9 | 338.9 | 342.7 | 337 | 485,089 |
| October 16, 2025 | 342.2 | 339.95 | 339.95 | 345.75 | 339.15 | 648,798 |
| October 15, 2025 | 338.35 | 339.15 | 339.15 | 343 | 338.15 | 609,610 |
| October 14, 2025 | 343.4 | 338.8 | 338.8 | 343.85 | 335.4 | 618,514 |
| October 13, 2025 | 348 | 342.55 | 342.55 | 349.7 | 341.55 | 716,338 |
| October 10, 2025 | 351 | 350 | 350 | 354.55 | 348.75 | 687,909 |
| October 09, 2025 | 353.7 | 351 | 351 | 354 | 349 | 674,414 |
| October 08, 2025 | 358 | 352.8 | 352.8 | 369.8 | 351 | 2.38M |
| October 07, 2025 | 347.15 | 356.45 | 356.45 | 358.45 | 344.7 | 1.27M |
| October 06, 2025 | 359.8 | 347.15 | 347.15 | 361.2 | 346.1 | 1.27M |
| October 03, 2025 | 338 | 357.5 | 357.5 | 363.9 | 336.65 | 5.29M |
| October 01, 2025 | 330 | 335.2 | 335.2 | 336.9 | 328.55 | 1.78M |
| September 30, 2025 | 341.55 | 329.95 | 329.95 | 347 | 329 | 2.03M |
| September 29, 2025 | 350 | 341.45 | 341.45 | 351 | 340 | 1.04M |
| September 26, 2025 | 358.75 | 348.4 | 348.4 | 358.75 | 346.05 | 1.05M |