331.55
-3.85(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 371 | 358.8 | 358.8 | 372.05 | 355.25 | 1.36M |
| September 24, 2025 | 381.25 | 369.4 | 369.4 | 382.4 | 368.25 | 1.53M |
| September 23, 2025 | 383 | 380.35 | 380.35 | 384.5 | 379.2 | 662,685 |
| September 22, 2025 | 389 | 381.95 | 381.95 | 390.85 | 381 | 1.19M |
| September 19, 2025 | 393.95 | 389 | 389 | 393.95 | 388 | 599,312 |
| September 18, 2025 | 392.55 | 391.6 | 391.6 | 393.35 | 390 | 577,696 |
| September 17, 2025 | 391.95 | 390.45 | 390.45 | 397.7 | 389.6 | 836,626 |
| September 16, 2025 | 393 | 390.4 | 390.4 | 394.8 | 388.6 | 777,104 |
| September 15, 2025 | 392.9 | 391.5 | 391.5 | 396.75 | 390.55 | 500,485 |
| September 12, 2025 | 393.25 | 392.85 | 392.85 | 395 | 389.6 | 462,037 |
| September 11, 2025 | 393.95 | 390.45 | 390.45 | 397 | 390 | 507,986 |
| September 10, 2025 | 391 | 393.25 | 393.25 | 396.9 | 389.75 | 728,848 |
| September 09, 2025 | 398 | 389.6 | 389.6 | 401.95 | 388 | 953,436 |
| September 08, 2025 | 408.7 | 396.8 | 396.8 | 408.7 | 396 | 623,328 |
| September 05, 2025 | 404.6 | 406.5 | 406.5 | 407.9 | 398.45 | 553,463 |
| September 04, 2025 | 419 | 402 | 402 | 419 | 400 | 698,131 |
| September 03, 2025 | 420.6 | 412.7 | 412.7 | 422.05 | 411.6 | 689,496 |
| September 02, 2025 | 412.15 | 418.4 | 418.4 | 433 | 412.15 | 5.09M |
| September 01, 2025 | 393.2 | 402.15 | 402.15 | 406.75 | 391 | 717,732 |
| August 29, 2025 | 395.75 | 391.3 | 391.3 | 400 | 390 | 583,179 |
| August 28, 2025 | 399.8 | 395.75 | 395.75 | 403.9 | 394.9 | 364,710 |
| August 26, 2025 | 406.75 | 399.45 | 399.45 | 408.75 | 397.05 | 683,790 |
| August 25, 2025 | 407.6 | 409.1 | 409.1 | 410.2 | 404.75 | 418,815 |
| August 22, 2025 | 412.8 | 407.6 | 407.6 | 416.4 | 406.85 | 415,047 |
| August 21, 2025 | 413.95 | 412.8 | 412.8 | 417.5 | 410.25 | 443,260 |
| August 20, 2025 | 413.85 | 411.25 | 411.25 | 419.85 | 410 | 480,034 |
| August 19, 2025 | 407.85 | 414.5 | 414.5 | 416.05 | 406.7 | 467,430 |
| August 18, 2025 | 416.85 | 406.15 | 406.15 | 418.65 | 405 | 453,983 |