424.80
-2.1(-0.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 431 | 424.8 | 424.8 | 433.2 | 424.45 | 30,312 |
| December 23, 2025 | 423.95 | 426.9 | 426.9 | 439.95 | 418.05 | 26,836 |
| December 22, 2025 | 428.8 | 422.2 | 422.2 | 428.8 | 417.75 | 12,554 |
| December 19, 2025 | 412.5 | 425.05 | 425.05 | 430 | 409.85 | 64,880 |
| December 18, 2025 | 420 | 412.95 | 412.95 | 420 | 401.15 | 20,858 |
| December 17, 2025 | 411 | 420 | 420 | 420.95 | 404.1 | 70,899 |
| December 16, 2025 | 420 | 415.05 | 415.05 | 422 | 413 | 27,295 |
| December 15, 2025 | 425.75 | 419.75 | 419.75 | 425.75 | 413.55 | 16,216 |
| December 12, 2025 | 431 | 422.35 | 422.35 | 444.3 | 418.6 | 88,159 |
| December 11, 2025 | 395.3 | 421.75 | 421.75 | 429 | 392.95 | 152,770 |
| December 10, 2025 | 396 | 395.6 | 395.6 | 397.25 | 388.05 | 14,295 |
| December 09, 2025 | 364.85 | 390.95 | 390.95 | 396.45 | 364.85 | 68,396 |
| December 08, 2025 | 368 | 364.85 | 364.85 | 378.5 | 352.5 | 30,731 |
| December 05, 2025 | 375.55 | 375.9 | 375.9 | 386 | 373.5 | 12,038 |
| December 04, 2025 | 385.9 | 385.55 | 385.55 | 388.5 | 381 | 13,217 |
| December 03, 2025 | 383 | 386.05 | 386.05 | 388.5 | 379.5 | 23,037 |
| December 02, 2025 | 391 | 391.05 | 391.05 | 397.45 | 377.8 | 15,933 |
| December 01, 2025 | 377 | 387.9 | 387.9 | 390 | 367.35 | 25,409 |
| November 28, 2025 | 373.5 | 375.45 | 375.45 | 378 | 360.55 | 10,299 |
| November 27, 2025 | 366.7 | 370.25 | 370.25 | 381.1 | 364.1 | 14,693 |
| November 26, 2025 | 372.9 | 366.7 | 366.7 | 373.1 | 364 | 7,597 |
| November 25, 2025 | 357.6 | 369.5 | 369.5 | 375 | 357.6 | 13,170 |
| November 24, 2025 | 370.2 | 361.9 | 361.9 | 384.2 | 357.1 | 17,519 |
| November 21, 2025 | 391.8 | 372.4 | 372.4 | 391.8 | 368.6 | 24,810 |
| November 19, 2025 | 403.1 | 397.6 | 397.6 | 411 | 391.8 | 20,679 |
| November 18, 2025 | 407.7 | 403.05 | 403.05 | 411 | 402 | 11,596 |
| November 17, 2025 | 397.4 | 404.9 | 404.9 | 408 | 394 | 14,429 |
| November 14, 2025 | 399.05 | 394.95 | 394.95 | 403.1 | 391 | 14,260 |
| November 13, 2025 | 385 | 400.9 | 400.9 | 406.6 | 385 | 17,179 |
| November 12, 2025 | 410.4 | 400.2 | 400.2 | 411.8 | 396.7 | 26,106 |
| November 11, 2025 | 401.75 | 404.7 | 404.7 | 409 | 386.35 | 63,611 |
| November 10, 2025 | 378.3 | 395.8 | 395.8 | 398 | 369.7 | 53,452 |
| November 07, 2025 | 400 | 375.3 | 375.3 | 408.5 | 370.1 | 233,043 |
| November 06, 2025 | 365.75 | 390.1 | 390.1 | 394 | 360.55 | 79,888 |
| November 04, 2025 | 365 | 365.75 | 365.75 | 376 | 360.6 | 24,877 |
| November 03, 2025 | 363.8 | 372.1 | 372.1 | 380.5 | 356.25 | 45,454 |
| October 31, 2025 | 360.3 | 361.2 | 361.2 | 376.85 | 355.35 | 23,004 |
| October 30, 2025 | 353.9 | 361.65 | 361.65 | 369 | 352.2 | 17,664 |
| October 29, 2025 | 356.1 | 353 | 353 | 356.1 | 352.05 | 6,894 |
| October 28, 2025 | 358.9 | 354.4 | 354.4 | 358.9 | 353.35 | 4,636 |
| October 27, 2025 | 355.3 | 358.85 | 358.85 | 361.95 | 352 | 15,146 |
| October 24, 2025 | 358.05 | 356.35 | 356.35 | 364.45 | 352.2 | 7,207 |
| October 23, 2025 | 365.2 | 363.5 | 363.5 | 366.9 | 362 | 15,136 |
| October 21, 2025 | 360 | 364.85 | 364.85 | 365.4 | 360 | 25,137 |
| October 20, 2025 | 353.6 | 364.95 | 364.95 | 366 | 350.1 | 49,451 |
| October 17, 2025 | 353.9 | 351.5 | 351.5 | 355 | 350.1 | 13,009 |
| October 16, 2025 | 361.3 | 352.95 | 352.95 | 361.5 | 350 | 13,666 |
| October 15, 2025 | 361.95 | 360.15 | 360.15 | 370 | 359 | 13,256 |
| October 14, 2025 | 369 | 361.95 | 361.95 | 374 | 359.45 | 14,809 |
| October 13, 2025 | 350 | 366.7 | 366.7 | 394.95 | 345.5 | 42,264 |
| October 10, 2025 | 364.5 | 358.45 | 358.45 | 364.5 | 357.5 | 8,849 |
| October 09, 2025 | 365.7 | 353.45 | 353.45 | 367 | 352 | 23,131 |
| October 08, 2025 | 363 | 363.3 | 363.3 | 366.1 | 358.45 | 17,212 |
| October 07, 2025 | 353 | 363.2 | 363.2 | 368.4 | 353 | 28,029 |
| October 06, 2025 | 358.15 | 357.65 | 357.65 | 362.7 | 352 | 16,265 |
| October 03, 2025 | 369.9 | 362.45 | 362.45 | 369.95 | 357.15 | 27,804 |
| October 01, 2025 | 355 | 366.8 | 366.8 | 369.9 | 355 | 22,989 |
| September 30, 2025 | 355.7 | 358.35 | 358.35 | 363.95 | 354 | 13,803 |
| September 29, 2025 | 370 | 352.2 | 352.2 | 370 | 350.25 | 11,506 |
| September 26, 2025 | 366.7 | 356.5 | 356.5 | 368 | 350.1 | 8,528 |