322.55
+5.9(+1.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 316.65 | 322.55 | 322.55 | 325.05 | 315 | 107,294 |
| December 23, 2025 | 315.05 | 316.65 | 316.65 | 320.1 | 315.05 | 37,297 |
| December 22, 2025 | 314.55 | 316.8 | 316.8 | 318.7 | 313.9 | 33,686 |
| December 19, 2025 | 312.35 | 317.65 | 317.65 | 320 | 311.5 | 101,177 |
| December 18, 2025 | 314.2 | 312.55 | 312.55 | 317.15 | 311.25 | 67,224 |
| December 17, 2025 | 311.5 | 314.4 | 314.4 | 316 | 307.05 | 47,105 |
| December 16, 2025 | 310.5 | 311.2 | 311.2 | 316.15 | 308.2 | 19,240 |
| December 15, 2025 | 315 | 313.75 | 313.75 | 318.9 | 312.3 | 38,627 |
| December 12, 2025 | 317.9 | 317.2 | 317.2 | 319.75 | 312.95 | 52,337 |
| December 11, 2025 | 305.1 | 316.85 | 316.85 | 323.4 | 304.95 | 98,210 |
| December 10, 2025 | 304 | 305.75 | 305.75 | 309.9 | 304 | 49,854 |
| December 09, 2025 | 301.4 | 304 | 304 | 306 | 288.6 | 88,926 |
| December 08, 2025 | 312 | 298.1 | 298.1 | 312.1 | 295.85 | 86,299 |
| December 05, 2025 | 314 | 308.4 | 308.4 | 316 | 306.9 | 40,058 |
| December 04, 2025 | 317 | 314.2 | 314.2 | 319.5 | 312.3 | 66,782 |
| December 03, 2025 | 321.2 | 317.5 | 317.5 | 324.45 | 315.7 | 48,702 |
| December 02, 2025 | 327.95 | 324 | 324 | 329.7 | 321 | 48,302 |
| December 01, 2025 | 334.7 | 327.35 | 327.35 | 335.7 | 323 | 108,145 |
| November 28, 2025 | 321 | 334.65 | 334.65 | 336.7 | 321 | 293,061 |
| November 27, 2025 | 326.1 | 321.45 | 321.45 | 326.6 | 320.1 | 38,957 |
| November 26, 2025 | 316.3 | 325.95 | 325.95 | 327.25 | 315.95 | 85,794 |
| November 25, 2025 | 315 | 317 | 317 | 324.8 | 312.7 | 87,280 |
| November 24, 2025 | 325 | 317.4 | 317.4 | 329.15 | 314.1 | 123,414 |
| November 21, 2025 | 328 | 327.5 | 327.5 | 331.5 | 323.55 | 315,259 |
| November 19, 2025 | 310.8 | 313.35 | 313.35 | 315.6 | 308.6 | 85,352 |
| November 18, 2025 | 313.85 | 309.75 | 309.75 | 314.7 | 308.55 | 68,198 |
| November 17, 2025 | 311.85 | 313.95 | 313.95 | 319.5 | 311 | 98,974 |
| November 14, 2025 | 314 | 312.2 | 312.2 | 318.05 | 310.65 | 143,137 |
| November 13, 2025 | 319 | 314.75 | 314.75 | 324.55 | 312.2 | 114,078 |
| November 12, 2025 | 318.95 | 318.75 | 318.75 | 325.2 | 316.85 | 99,825 |
| November 11, 2025 | 324.35 | 317.95 | 317.95 | 324.35 | 316.25 | 93,589 |
| November 10, 2025 | 331.25 | 324 | 324 | 333.05 | 321.8 | 89,875 |
| November 07, 2025 | 331.5 | 331.7 | 331.7 | 336 | 326.15 | 135,771 |
| November 06, 2025 | 350.45 | 329.85 | 329.85 | 350.45 | 326.5 | 327,158 |
| November 04, 2025 | 363.5 | 350.5 | 350.5 | 365.05 | 346.7 | 158,590 |
| November 03, 2025 | 351.7 | 363.3 | 363.3 | 367.8 | 348.55 | 277,318 |
| October 31, 2025 | 359.85 | 351.8 | 351.8 | 360.45 | 349.1 | 94,378 |
| October 30, 2025 | 357 | 359.85 | 359.85 | 365.45 | 354.9 | 250,591 |
| October 29, 2025 | 355.95 | 355.75 | 355.75 | 365.4 | 351.85 | 345,962 |
| October 28, 2025 | 339.6 | 353.9 | 353.9 | 355.75 | 338.7 | 424,872 |
| October 27, 2025 | 339.6 | 338.65 | 338.65 | 341 | 335.8 | 101,436 |
| October 24, 2025 | 338.3 | 339.75 | 339.75 | 343 | 335.2 | 172,543 |
| October 23, 2025 | 344 | 336.95 | 336.95 | 344.3 | 335.25 | 94,291 |
| October 21, 2025 | 340 | 343.45 | 343.45 | 347 | 336.1 | 59,011 |
| October 20, 2025 | 334.1 | 339.35 | 339.35 | 342.55 | 328.5 | 184,378 |
| October 17, 2025 | 329.95 | 335.75 | 335.75 | 339.3 | 328.65 | 152,532 |
| October 16, 2025 | 334.95 | 330 | 330 | 337.65 | 329.05 | 260,060 |
| October 15, 2025 | 333.2 | 333.95 | 333.95 | 339.6 | 332.3 | 139,757 |
| October 14, 2025 | 340.6 | 332.35 | 332.35 | 342.9 | 325.55 | 151,189 |
| October 13, 2025 | 349.75 | 339.65 | 339.65 | 349.75 | 338.65 | 69,211 |
| October 10, 2025 | 342.55 | 348.45 | 348.45 | 355.6 | 338.85 | 160,132 |
| October 09, 2025 | 345.05 | 341.7 | 341.7 | 345.15 | 335.3 | 141,431 |
| October 08, 2025 | 352.1 | 342.3 | 342.3 | 354.95 | 340.15 | 125,993 |
| October 07, 2025 | 353 | 353.5 | 353.5 | 355.5 | 345.1 | 157,071 |
| October 06, 2025 | 349.95 | 352.75 | 352.75 | 354.6 | 341.3 | 241,184 |
| October 03, 2025 | 343.8 | 346.7 | 346.7 | 349 | 336.55 | 222,835 |
| October 01, 2025 | 334 | 342.9 | 342.9 | 344.45 | 334 | 184,615 |
| September 30, 2025 | 347 | 333.55 | 333.55 | 352.8 | 331.75 | 349,424 |
| September 29, 2025 | 358.05 | 347.25 | 347.25 | 361.3 | 346.1 | 329,870 |
| September 26, 2025 | 368 | 357.35 | 357.35 | 371.45 | 355.5 | 244,650 |