331.70
+1.85(+0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 381.45 | 369.55 | 369.55 | 382.2 | 368 | 214,143 |
| September 24, 2025 | 384.45 | 381.35 | 381.35 | 388.85 | 379.7 | 141,285 |
| September 23, 2025 | 390.8 | 385.15 | 385.15 | 390.8 | 378.1 | 241,081 |
| September 22, 2025 | 391.3 | 389.8 | 389.8 | 398.05 | 384.85 | 804,378 |
| September 19, 2025 | 372.2 | 391.3 | 391.3 | 395.9 | 372.2 | 687,584 |
| September 18, 2025 | 379.4 | 371.65 | 371.65 | 379.4 | 367.45 | 246,760 |
| September 17, 2025 | 386 | 377.9 | 377.9 | 393.7 | 374.65 | 501,477 |
| September 16, 2025 | 367 | 384.1 | 384.1 | 389 | 365.8 | 1.03M |
| September 15, 2025 | 363 | 365.55 | 365.55 | 376 | 361.5 | 639,801 |
| September 12, 2025 | 367.4 | 363.35 | 363.35 | 375.95 | 361.2 | 902,479 |
| September 11, 2025 | 350.5 | 361 | 361 | 367 | 350.5 | 831,276 |
| September 10, 2025 | 355 | 347.05 | 347.05 | 357.85 | 345.05 | 363,039 |
| September 09, 2025 | 345 | 351.1 | 351.1 | 372 | 345 | 2.64M |
| September 08, 2025 | 312.1 | 339.6 | 339.6 | 344.8 | 310.55 | 1.46M |
| September 05, 2025 | 315 | 314.35 | 314.35 | 317.8 | 311.2 | 108,211 |
| September 04, 2025 | 310.7 | 314.4 | 314.4 | 322.9 | 310.2 | 403,768 |
| September 03, 2025 | 309.25 | 308 | 308 | 312 | 306.5 | 76,040 |
| September 02, 2025 | 310.3 | 308.2 | 308.2 | 316.6 | 306 | 156,757 |
| September 01, 2025 | 308.8 | 309.05 | 309.05 | 314.35 | 307.2 | 115,195 |
| August 29, 2025 | 308 | 306.35 | 306.35 | 315 | 305.2 | 110,134 |
| August 28, 2025 | 309 | 306.2 | 306.2 | 310.8 | 304.2 | 139,860 |
| August 26, 2025 | 308 | 311.5 | 311.5 | 315 | 306 | 421,818 |
| August 25, 2025 | 307.9 | 307.8 | 307.8 | 309.95 | 305.25 | 125,374 |
| August 22, 2025 | 305.8 | 307.2 | 307.2 | 309.45 | 298.55 | 259,155 |
| August 21, 2025 | 295.9 | 304.35 | 304.35 | 309.75 | 294.8 | 494,198 |
| August 20, 2025 | 295 | 294.95 | 294.95 | 297.5 | 290.55 | 115,021 |
| August 19, 2025 | 293.25 | 295.6 | 295.6 | 297.5 | 290.4 | 68,788 |
| August 18, 2025 | 292 | 292.15 | 292.15 | 297.95 | 289.6 | 115,312 |
| August 14, 2025 | 290 | 289.65 | 289.65 | 292 | 285.55 | 69,754 |
| August 13, 2025 | 287.95 | 291.4 | 291.4 | 296.8 | 285.55 | 170,681 |
| August 12, 2025 | 286.1 | 287 | 287 | 292.45 | 286 | 48,757 |
| August 11, 2025 | 288 | 288.7 | 288.7 | 291.1 | 284.7 | 87,369 |