369.65
-1(-0.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 371.95 | 368.15 | 368.15 | 371.95 | 366 | 541,245 |
| December 03, 2025 | 376.9 | 370.65 | 370.65 | 386.1 | 369.9 | 586,770 |
| December 02, 2025 | 393.35 | 382.75 | 382.75 | 394.35 | 379.05 | 1.04M |
| December 01, 2025 | 397.15 | 395.45 | 395.45 | 408 | 393.25 | 885,634 |
| November 28, 2025 | 397.55 | 397.5 | 397.5 | 409.9 | 394.15 | 1.89M |
| November 27, 2025 | 382.9 | 399.75 | 399.75 | 407.2 | 380.6 | 9.08M |
| November 26, 2025 | 370 | 380.4 | 380.4 | 385 | 370 | 783,617 |
| November 25, 2025 | 369.45 | 370.9 | 370.9 | 375.65 | 364.15 | 338,740 |
| November 24, 2025 | 375.25 | 370.55 | 370.55 | 376.5 | 364.8 | 403,267 |
| November 21, 2025 | 388 | 375 | 375 | 388.05 | 374.05 | 321,315 |
| November 19, 2025 | 397.95 | 388.35 | 388.35 | 397.95 | 378 | 833,112 |
| November 18, 2025 | 396.25 | 396.55 | 396.55 | 400.45 | 394.3 | 256,321 |
| November 17, 2025 | 400 | 396.25 | 396.25 | 403.35 | 395 | 596,219 |
| November 14, 2025 | 397.25 | 399.9 | 399.9 | 405.85 | 395.15 | 685,035 |
| November 13, 2025 | 407 | 396.8 | 396.8 | 407.8 | 395 | 468,525 |
| November 12, 2025 | 405.05 | 407.8 | 407.8 | 410.7 | 405.05 | 416,393 |
| November 11, 2025 | 406.6 | 407.7 | 407.7 | 414.45 | 403.8 | 445,254 |
| November 10, 2025 | 414.5 | 418.95 | 414.45 | 425 | 409 | 808,180 |
| November 07, 2025 | 425 | 409.1 | 409.1 | 426.4 | 402.8 | 501,134 |
| November 06, 2025 | 437.4 | 426.35 | 426.35 | 450.5 | 418 | 743,858 |
| November 04, 2025 | 456.85 | 452.45 | 452.45 | 460 | 451 | 65,199 |
| November 03, 2025 | 457.1 | 456.15 | 456.15 | 458 | 453 | 38,355 |
| October 31, 2025 | 461.65 | 454.9 | 454.9 | 462.95 | 453 | 74,734 |
| October 30, 2025 | 459.2 | 459.75 | 459.75 | 462.3 | 457.05 | 61,563 |
| October 29, 2025 | 457.95 | 458.35 | 458.35 | 459.6 | 452.5 | 76,140 |
| October 28, 2025 | 452.15 | 455.15 | 455.15 | 460.4 | 451.55 | 90,519 |
| October 27, 2025 | 461.75 | 453.45 | 453.45 | 461.75 | 452 | 95,410 |
| October 24, 2025 | 451.8 | 457.75 | 457.75 | 462 | 451.05 | 94,459 |
| October 23, 2025 | 458.9 | 451.8 | 451.8 | 458.9 | 450.4 | 100,764 |
| October 21, 2025 | 456.8 | 455.85 | 455.85 | 458.3 | 454.65 | 20,183 |
| October 20, 2025 | 450.9 | 454.65 | 454.65 | 457.6 | 449 | 87,076 |
| October 17, 2025 | 457.9 | 451 | 451 | 459.25 | 447.4 | 222,072 |
| October 16, 2025 | 462.1 | 457.9 | 457.9 | 463 | 451.5 | 555,656 |
| October 15, 2025 | 461.45 | 459 | 459 | 462 | 454.15 | 210,137 |
| October 14, 2025 | 456 | 461.25 | 461.25 | 462.95 | 450.1 | 147,804 |
| October 13, 2025 | 462 | 458.95 | 458.95 | 470.85 | 450 | 816,863 |
| October 10, 2025 | 452.25 | 451.75 | 451.75 | 455.2 | 449.25 | 95,833 |
| October 09, 2025 | 458.55 | 452.15 | 452.15 | 459.7 | 450.5 | 141,275 |
| October 08, 2025 | 471.2 | 460.55 | 460.55 | 471.6 | 458.25 | 193,390 |
| October 07, 2025 | 467.3 | 471.45 | 471.45 | 473.9 | 461.7 | 155,307 |
| October 06, 2025 | 470.05 | 466.05 | 466.05 | 472.5 | 465.05 | 148,104 |
| October 03, 2025 | 475.3 | 472.9 | 472.9 | 477.55 | 468.9 | 331,004 |
| October 01, 2025 | 470.55 | 472.95 | 472.95 | 473.8 | 466 | 368,154 |
| September 30, 2025 | 466.9 | 469.15 | 469.15 | 471 | 460.1 | 116,460 |
| September 29, 2025 | 472 | 464.3 | 464.3 | 476.1 | 462.35 | 268,362 |
| September 26, 2025 | 470.2 | 472.25 | 472.25 | 483.1 | 467.25 | 253,894 |
| September 25, 2025 | 475.05 | 473.7 | 473.7 | 478.4 | 470.8 | 509,521 |
| September 24, 2025 | 481.05 | 476.4 | 476.4 | 482.6 | 475 | 691,107 |
| September 23, 2025 | 485.05 | 481.8 | 481.8 | 488.1 | 475 | 289,384 |
| September 22, 2025 | 490.65 | 484.45 | 484.45 | 493.8 | 482.35 | 109,493 |
| September 19, 2025 | 491 | 490.6 | 490.6 | 495 | 487.2 | 317,158 |
| September 18, 2025 | 499 | 492.1 | 492.1 | 517.7 | 489.6 | 1.67M |
| September 17, 2025 | 496.5 | 493.7 | 493.7 | 497.9 | 490.2 | 138,542 |
| September 16, 2025 | 492.55 | 495.05 | 495.05 | 496.5 | 492.1 | 56,607 |
| September 15, 2025 | 492.8 | 490.85 | 490.85 | 496.1 | 489.6 | 118,740 |
| September 12, 2025 | 498.6 | 492.75 | 492.75 | 500 | 491.3 | 78,982 |
| September 11, 2025 | 498 | 496.6 | 496.6 | 502 | 494.25 | 58,151 |
| September 10, 2025 | 502.5 | 499.7 | 499.7 | 508.25 | 496.3 | 125,478 |
| September 09, 2025 | 504.3 | 500 | 500 | 504.3 | 497.6 | 385,726 |
| September 08, 2025 | 490.95 | 502.05 | 502.05 | 512.8 | 490.9 | 566,124 |