345.70
+3.85(+1.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 343.95 | 345.7 | 345.7 | 349.4 | 338 | 12.51M |
| December 23, 2025 | 334.2 | 342.6 | 342.6 | 349.5 | 333 | 20.82M |
| December 22, 2025 | 320.05 | 332.5 | 332.5 | 335.5 | 319.1 | 13.22M |
| December 19, 2025 | 308.7 | 315 | 315 | 316 | 306.65 | 3.03M |
| December 18, 2025 | 306.95 | 305.95 | 305.95 | 307.15 | 303.2 | 2.04M |
| December 17, 2025 | 309.5 | 307.25 | 307.25 | 310.9 | 306 | 1.88M |
| December 16, 2025 | 312.55 | 309.4 | 309.4 | 312.6 | 308 | 1.44M |
| December 15, 2025 | 312 | 313.15 | 313.15 | 314.45 | 311.7 | 1.47M |
| December 12, 2025 | 313.35 | 314.15 | 314.15 | 314.35 | 311.05 | 1.56M |
| December 11, 2025 | 308.75 | 311.9 | 311.9 | 316 | 307.25 | 3.66M |
| December 10, 2025 | 312.05 | 308.9 | 308.9 | 315 | 307.55 | 2.16M |
| December 09, 2025 | 304 | 312.7 | 312.7 | 313.7 | 301.2 | 4.74M |
| December 08, 2025 | 310.45 | 307.15 | 307.15 | 311.55 | 301.65 | 3.97M |
| December 05, 2025 | 312.3 | 310.85 | 310.85 | 312.4 | 307.85 | 3.1M |
| December 04, 2025 | 313.25 | 312.4 | 312.4 | 316.4 | 310.7 | 4.04M |
| December 03, 2025 | 317.45 | 311.65 | 311.65 | 318.8 | 311.05 | 3.01M |
| December 02, 2025 | 320 | 317.9 | 317.9 | 320.4 | 316.55 | 2.6M |
| December 01, 2025 | 323.8 | 321.65 | 321.65 | 327.5 | 320.55 | 3.36M |
| November 28, 2025 | 323 | 324.1 | 324.1 | 324.8 | 321.5 | 3.24M |
| November 27, 2025 | 326.8 | 324.3 | 324.3 | 329.7 | 321.6 | 4.94M |
| November 26, 2025 | 319.75 | 323.6 | 323.6 | 324.9 | 317.9 | 5.36M |
| November 25, 2025 | 323.55 | 323 | 323 | 326 | 315.2 | 10.97M |
| November 24, 2025 | 316.9 | 324.85 | 324.85 | 329.95 | 312.6 | 9.81M |
| November 21, 2025 | 319.05 | 314 | 314 | 319.05 | 313.6 | 2.56M |
| November 19, 2025 | 320.9 | 320.15 | 320.15 | 322.2 | 316.5 | 2.95M |
| November 18, 2025 | 327 | 321.2 | 321.2 | 327.4 | 320.3 | 3.14M |
| November 17, 2025 | 322.65 | 327 | 327 | 335.65 | 321.4 | 13.11M |
| November 14, 2025 | 314.35 | 321.05 | 321.05 | 325.25 | 314.3 | 7.16M |
| November 13, 2025 | 316.05 | 314.3 | 314.3 | 320.9 | 314 | 3.6M |
| November 12, 2025 | 314 | 316.35 | 316.35 | 320.5 | 308 | 7.16M |
| November 11, 2025 | 317.5 | 317.75 | 317.75 | 320.3 | 315.05 | 2.71M |
| November 10, 2025 | 318.3 | 315.9 | 315.9 | 320.85 | 315.55 | 2.27M |
| November 07, 2025 | 317.7 | 318 | 318 | 319.8 | 314 | 3.43M |
| November 06, 2025 | 325.9 | 317.8 | 317.8 | 327.45 | 317.3 | 3.61M |
| November 04, 2025 | 329.65 | 325.8 | 325.8 | 330.35 | 324.3 | 1.99M |
| November 03, 2025 | 328.4 | 328.7 | 328.7 | 331.55 | 327.7 | 2.31M |
| October 31, 2025 | 331.5 | 328.8 | 328.8 | 332.75 | 328.4 | 2.08M |
| October 30, 2025 | 332.95 | 331.55 | 331.55 | 337.3 | 330.5 | 3M |
| October 29, 2025 | 328.45 | 332.75 | 332.75 | 334 | 327.25 | 3.98M |
| October 28, 2025 | 332.65 | 328.85 | 328.85 | 334.2 | 327.3 | 4.63M |
| October 27, 2025 | 330 | 330 | 330 | 332.85 | 328.8 | 2.25M |
| October 24, 2025 | 330.95 | 329.45 | 329.45 | 333.45 | 328.05 | 2.34M |
| October 23, 2025 | 334 | 329.95 | 329.95 | 335.1 | 329 | 2.98M |
| October 21, 2025 | 330.6 | 332 | 332 | 333.3 | 330.6 | 861,044 |
| October 20, 2025 | 333.2 | 329 | 329 | 336.1 | 328.4 | 4.96M |
| October 17, 2025 | 335 | 331.65 | 331.65 | 335.5 | 328.8 | 3.68M |
| October 16, 2025 | 338.7 | 336.05 | 336.05 | 341.85 | 335.5 | 3.2M |
| October 15, 2025 | 333.1 | 339.3 | 339.3 | 340.45 | 333.1 | 3.21M |
| October 14, 2025 | 338.5 | 333.05 | 333.05 | 341.15 | 331.75 | 3.29M |
| October 13, 2025 | 338.75 | 339.15 | 339.15 | 340.5 | 336.05 | 2.89M |
| October 10, 2025 | 344.9 | 342 | 342 | 348 | 341.35 | 3.05M |
| October 09, 2025 | 344.5 | 344.2 | 344.2 | 347.3 | 341.2 | 3.52M |
| October 08, 2025 | 357.2 | 346.55 | 346.55 | 357.4 | 344.4 | 8.77M |
| October 07, 2025 | 347.1 | 354.85 | 354.85 | 356.15 | 347 | 7.44M |
| October 06, 2025 | 347.3 | 346.6 | 346.6 | 349.8 | 343.55 | 2.56M |
| October 03, 2025 | 344.25 | 347.05 | 347.05 | 347.7 | 342.5 | 3.14M |
| October 01, 2025 | 339.05 | 344.4 | 344.4 | 345.75 | 338.55 | 3.43M |
| September 30, 2025 | 343.3 | 339.45 | 339.45 | 343.9 | 336.05 | 4.68M |
| September 29, 2025 | 340 | 341.65 | 341.65 | 348.35 | 339 | 3.97M |
| September 26, 2025 | 346.95 | 337.8 | 337.8 | 347.7 | 336.55 | 3.43M |