405.35
+5.20001(+1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 401.9 | 405.35 | 405.35 | 408.9 | 398.5 | 71,277 |
| December 03, 2025 | 408 | 400.15 | 400.15 | 410.35 | 398.4 | 60,854 |
| December 02, 2025 | 414.9 | 407.8 | 407.8 | 415.1 | 406.15 | 68,260 |
| December 01, 2025 | 419.4 | 414.5 | 414.5 | 421.7 | 411.05 | 90,976 |
| November 28, 2025 | 416 | 417.6 | 417.6 | 422 | 410.4 | 173,782 |
| November 27, 2025 | 416.25 | 413.55 | 413.55 | 417.55 | 411.35 | 54,107 |
| November 26, 2025 | 416.85 | 416.25 | 416.25 | 421.95 | 414.4 | 112,161 |
| November 25, 2025 | 405.05 | 417.2 | 417.2 | 422.05 | 399.7 | 118,689 |
| November 24, 2025 | 414.95 | 403.35 | 403.35 | 414.95 | 400.05 | 170,842 |
| November 21, 2025 | 411.6 | 411.45 | 411.45 | 415.75 | 408.4 | 89,125 |
| November 19, 2025 | 420.1 | 416.15 | 416.15 | 422.45 | 410 | 144,866 |
| November 18, 2025 | 418.75 | 420.1 | 420.1 | 421.1 | 415.55 | 179,240 |
| November 17, 2025 | 417 | 418.35 | 418.35 | 426.5 | 415.9 | 143,805 |
| November 14, 2025 | 412.5 | 415.2 | 415.2 | 425.25 | 412.2 | 215,243 |
| November 13, 2025 | 427 | 417.9 | 417.9 | 430 | 408.6 | 510,464 |
| November 12, 2025 | 429.25 | 439.55 | 439.55 | 444 | 428 | 149,731 |
| November 11, 2025 | 429.25 | 429.25 | 429.25 | 431.1 | 420 | 161,966 |
| November 10, 2025 | 425.6 | 428.8 | 428.8 | 434.1 | 425.6 | 145,868 |
| November 07, 2025 | 431.05 | 425.6 | 425.6 | 432.25 | 419.25 | 151,386 |
| November 06, 2025 | 454.7 | 435.35 | 435.35 | 455.9 | 432.15 | 228,855 |
| November 04, 2025 | 439 | 450.2 | 450.2 | 455 | 435.8 | 547,492 |
| November 03, 2025 | 415.3 | 438.15 | 438.15 | 440 | 415.3 | 359,399 |
| October 31, 2025 | 412 | 418.8 | 418.8 | 425 | 410.1 | 504,916 |
| October 30, 2025 | 414.2 | 415.95 | 415.95 | 417.25 | 409.45 | 85,118 |
| October 29, 2025 | 409.55 | 416.9 | 416.9 | 417.8 | 402.05 | 119,415 |
| October 28, 2025 | 416 | 406.85 | 406.85 | 420.55 | 403.25 | 150,927 |
| October 27, 2025 | 418 | 419.4 | 419.4 | 420.65 | 413 | 103,196 |
| October 24, 2025 | 412.05 | 418 | 418 | 420 | 407.75 | 143,349 |
| October 23, 2025 | 415 | 412.3 | 412.3 | 420.35 | 412 | 180,219 |
| October 21, 2025 | 409 | 407.4 | 407.4 | 411.6 | 403.8 | 55,891 |
| October 20, 2025 | 394.55 | 406.7 | 406.7 | 411.45 | 385.1 | 187,029 |
| October 17, 2025 | 393.4 | 394.25 | 394.25 | 401.7 | 391.2 | 133,580 |
| October 16, 2025 | 388.35 | 397 | 397 | 402.85 | 387.9 | 181,994 |
| October 15, 2025 | 388.4 | 386.1 | 386.1 | 392 | 383.05 | 141,255 |
| October 14, 2025 | 390.7 | 390.05 | 390.05 | 393.8 | 388.4 | 97,654 |
| October 13, 2025 | 390 | 393.45 | 393.45 | 397.8 | 387.55 | 158,529 |
| October 10, 2025 | 386 | 393.5 | 393.5 | 398 | 386 | 199,235 |
| October 09, 2025 | 388.35 | 385.75 | 385.75 | 389.1 | 379.5 | 88,880 |
| October 08, 2025 | 386.35 | 388.35 | 388.35 | 397 | 381.55 | 373,983 |
| October 07, 2025 | 364.9 | 384.35 | 384.35 | 388.95 | 362.55 | 666,554 |
| October 06, 2025 | 373 | 362.8 | 362.8 | 374 | 362.05 | 82,500 |
| October 03, 2025 | 365 | 367.65 | 367.65 | 370 | 362.45 | 103,681 |
| October 01, 2025 | 361.65 | 363.1 | 363.1 | 365.35 | 356.75 | 74,312 |
| September 30, 2025 | 356.6 | 361.4 | 361.4 | 363 | 354.75 | 67,773 |
| September 29, 2025 | 355.15 | 354.75 | 354.75 | 358.4 | 351 | 73,850 |
| September 26, 2025 | 362.85 | 353.3 | 353.3 | 363.35 | 351.6 | 98,318 |
| September 25, 2025 | 368 | 363.35 | 363.35 | 370.95 | 362.85 | 48,187 |
| September 24, 2025 | 371.05 | 366.7 | 366.7 | 374.7 | 366 | 75,358 |
| September 23, 2025 | 368 | 369.55 | 369.55 | 376.8 | 366.1 | 109,970 |
| September 22, 2025 | 377.7 | 369.5 | 369.5 | 378.5 | 368.2 | 108,988 |
| September 19, 2025 | 375.6 | 376.5 | 376.5 | 380.3 | 374 | 107,743 |
| September 18, 2025 | 384.1 | 373.65 | 373.65 | 387.45 | 372.5 | 258,937 |
| September 17, 2025 | 380 | 380.55 | 380.55 | 383.95 | 378.8 | 256,740 |
| September 16, 2025 | 374.05 | 380.25 | 380.25 | 382 | 372.15 | 111,122 |
| September 15, 2025 | 376.35 | 374.25 | 374.25 | 381.5 | 371.85 | 433,407 |
| September 12, 2025 | 381.15 | 374.4 | 374.4 | 382 | 373 | 137,021 |
| September 11, 2025 | 364.4 | 376.2 | 376.2 | 378.7 | 361.65 | 387,279 |
| September 10, 2025 | 355.7 | 361.25 | 361.25 | 369.05 | 354 | 156,755 |
| September 09, 2025 | 358.15 | 353.6 | 353.6 | 358.15 | 352.15 | 87,919 |
| September 08, 2025 | 355.3 | 356.55 | 356.55 | 362 | 353.25 | 87,989 |