321.65
+1.3(+0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 319.6 | 321.65 | 321.65 | 328.8 | 319.6 | 130,736 |
| December 03, 2025 | 322.85 | 320.35 | 320.35 | 329.45 | 314.05 | 265,439 |
| December 02, 2025 | 331.25 | 325.75 | 325.75 | 334.8 | 321.55 | 137,490 |
| December 01, 2025 | 333.9 | 334.5 | 334.5 | 338.95 | 331.5 | 103,624 |
| November 28, 2025 | 340.1 | 332.8 | 332.8 | 342.9 | 330.85 | 214,396 |
| November 27, 2025 | 343.95 | 341.9 | 341.9 | 349.75 | 338.35 | 147,536 |
| November 26, 2025 | 342.95 | 343.95 | 343.95 | 346.8 | 337.05 | 158,976 |
| November 25, 2025 | 325 | 340.45 | 340.45 | 342.8 | 322 | 303,702 |
| November 24, 2025 | 341.65 | 325.5 | 325.5 | 343 | 323.3 | 357,832 |
| November 21, 2025 | 346.1 | 343 | 343 | 348.2 | 340.7 | 180,993 |
| November 19, 2025 | 356.7 | 344.35 | 344.35 | 359.45 | 342.65 | 355,148 |
| November 18, 2025 | 367.45 | 358.55 | 358.55 | 367.45 | 357.1 | 151,210 |
| November 17, 2025 | 369.95 | 364.75 | 364.75 | 374.5 | 363.1 | 243,358 |
| November 14, 2025 | 363.3 | 368.85 | 368.85 | 375.7 | 357.1 | 390,147 |
| November 13, 2025 | 366.9 | 363.4 | 363.4 | 376.3 | 362.1 | 309,816 |
| November 12, 2025 | 355.4 | 365.8 | 365.8 | 373.1 | 355.3 | 407,180 |
| November 11, 2025 | 350.1 | 355.35 | 355.35 | 357.9 | 343.2 | 378,660 |
| November 10, 2025 | 370 | 350.7 | 350.7 | 378.95 | 347.3 | 959,784 |
| November 07, 2025 | 370.25 | 378.55 | 378.55 | 394.2 | 366 | 711,946 |
| November 06, 2025 | 396 | 370.25 | 370.25 | 397.15 | 368.3 | 341,762 |
| November 04, 2025 | 404 | 395.55 | 395.55 | 406 | 393.95 | 225,995 |
| November 03, 2025 | 398.1 | 403.4 | 403.4 | 407.7 | 395.3 | 393,342 |
| October 31, 2025 | 397.4 | 396.15 | 396.15 | 399.9 | 392.35 | 155,796 |
| October 30, 2025 | 396 | 395.15 | 395.15 | 400.8 | 391.75 | 265,002 |
| October 29, 2025 | 386.65 | 396.9 | 396.9 | 398.5 | 382.3 | 365,424 |
| October 28, 2025 | 378 | 391.15 | 391.15 | 393.4 | 375.1 | 560,094 |
| October 27, 2025 | 374 | 378 | 378 | 379.7 | 363.45 | 340,180 |
| October 24, 2025 | 363 | 369.35 | 369.35 | 374.65 | 359.8 | 431,782 |
| October 23, 2025 | 371.95 | 362.25 | 362.25 | 375.9 | 360.1 | 222,802 |
| October 21, 2025 | 364 | 370.8 | 370.8 | 374.3 | 359 | 90,100 |
| October 20, 2025 | 355.3 | 362.9 | 362.9 | 365.5 | 351.6 | 324,386 |
| October 17, 2025 | 364.2 | 357.6 | 357.6 | 364.2 | 355.15 | 282,269 |
| October 16, 2025 | 371.55 | 365.15 | 365.15 | 374 | 361.3 | 314,084 |
| October 15, 2025 | 369 | 371.55 | 371.55 | 375.8 | 366.05 | 299,121 |
| October 14, 2025 | 384 | 371.9 | 371.9 | 386 | 369.05 | 352,800 |
| October 13, 2025 | 384 | 383.8 | 383.8 | 393.95 | 381.2 | 275,498 |
| October 10, 2025 | 394.95 | 386.6 | 386.6 | 402.2 | 384.35 | 289,491 |
| October 09, 2025 | 407 | 395.8 | 395.8 | 409.6 | 393.2 | 443,661 |
| October 08, 2025 | 403 | 407.05 | 407.05 | 411.9 | 397.75 | 431,900 |
| October 07, 2025 | 405.5 | 404.05 | 404.05 | 409.9 | 395.85 | 645,931 |
| October 06, 2025 | 388.8 | 405.5 | 405.5 | 407.5 | 385.95 | 1.25M |
| October 03, 2025 | 384.8 | 386.75 | 386.75 | 390 | 377.9 | 409,022 |
| October 01, 2025 | 361 | 383.95 | 383.95 | 387.5 | 361 | 528,317 |
| September 30, 2025 | 368.2 | 360.65 | 360.65 | 371.95 | 356.05 | 303,430 |
| September 29, 2025 | 366.9 | 368.05 | 368.05 | 376.95 | 360 | 345,634 |
| September 26, 2025 | 379.6 | 365.8 | 365.8 | 380.9 | 362 | 463,130 |
| September 25, 2025 | 390.05 | 379.55 | 379.55 | 391.5 | 378.05 | 319,448 |
| September 24, 2025 | 393.9 | 390.9 | 390.9 | 400.95 | 381.65 | 686,556 |
| September 23, 2025 | 383 | 393.95 | 393.95 | 396.5 | 379.85 | 698,890 |
| September 22, 2025 | 376 | 381.5 | 381.5 | 385.6 | 374.15 | 395,042 |
| September 19, 2025 | 391 | 376.35 | 376.35 | 391 | 375 | 635,519 |
| September 18, 2025 | 388.7 | 392 | 392 | 397 | 383.15 | 629,185 |
| September 17, 2025 | 388.45 | 386.35 | 386.35 | 401 | 381.5 | 1.11M |
| September 16, 2025 | 387 | 386.5 | 386.5 | 390.1 | 375 | 2.29M |
| September 15, 2025 | 367 | 371.65 | 371.65 | 381 | 366.2 | 1.32M |
| September 12, 2025 | 368.5 | 363.25 | 363.25 | 373.45 | 353.45 | 1.57M |
| September 11, 2025 | 328.7 | 360.3 | 358.3 | 368.75 | 326.6 | 5.93M |
| September 10, 2025 | 328.9 | 326.2 | 324.39 | 336.8 | 324.4 | 418,137 |
| September 09, 2025 | 340.4 | 327.65 | 325.83 | 344.9 | 323.25 | 1.16M |
| September 08, 2025 | 337.75 | 328 | 326.18 | 349 | 327.05 | 550,145 |