333.45
-1.5(-0.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 333 | 333.45 | 333.45 | 339.9 | 331.35 | 65,518 |
| December 03, 2025 | 340.7 | 334.95 | 334.95 | 342 | 334 | 102,987 |
| December 02, 2025 | 350 | 339.8 | 339.8 | 350 | 336.8 | 158,378 |
| December 01, 2025 | 343.2 | 348.55 | 348.55 | 353.45 | 342.45 | 348,480 |
| November 28, 2025 | 349.8 | 341.5 | 341.5 | 349.95 | 340 | 181,899 |
| November 27, 2025 | 349.5 | 350.15 | 350.15 | 353.45 | 347.05 | 168,735 |
| November 26, 2025 | 354.35 | 347.95 | 347.95 | 356.95 | 344.7 | 300,270 |
| November 25, 2025 | 354 | 350.85 | 350.85 | 363.05 | 347.4 | 115,062 |
| November 24, 2025 | 346.6 | 349.95 | 349.95 | 364 | 340.6 | 662,421 |
| November 21, 2025 | 356.05 | 350.6 | 350.6 | 356.2 | 349.1 | 130,328 |
| November 19, 2025 | 363 | 362.55 | 362.55 | 364.9 | 350.55 | 234,119 |
| November 18, 2025 | 377.8 | 365.3 | 365.3 | 377.8 | 362.5 | 173,310 |
| November 17, 2025 | 378 | 374.85 | 374.85 | 384.6 | 372.9 | 365,745 |
| November 14, 2025 | 388.1 | 379.6 | 379.6 | 388.95 | 375.25 | 310,244 |
| November 13, 2025 | 407 | 391.95 | 391.95 | 415 | 391.05 | 1.03M |
| November 12, 2025 | 393.45 | 399.9 | 399.9 | 402.75 | 384.9 | 439,148 |
| November 11, 2025 | 382.9 | 393.4 | 393.4 | 398 | 378.45 | 401,516 |
| November 10, 2025 | 368.5 | 382.7 | 382.7 | 385.8 | 363.05 | 516,277 |
| November 07, 2025 | 365 | 368.55 | 368.55 | 375 | 361 | 212,418 |
| November 06, 2025 | 358.55 | 368.7 | 368.7 | 385.7 | 354.8 | 640,737 |
| November 04, 2025 | 371 | 357.5 | 357.5 | 371.5 | 356 | 101,526 |
| November 03, 2025 | 357.3 | 367.2 | 367.2 | 370.5 | 351.8 | 236,896 |
| October 31, 2025 | 360 | 352.85 | 352.85 | 363 | 350.95 | 150,537 |
| October 30, 2025 | 359 | 360.9 | 360.9 | 362.7 | 355.35 | 111,239 |
| October 29, 2025 | 364.95 | 357.7 | 357.7 | 366 | 348.9 | 159,894 |
| October 28, 2025 | 370 | 361.1 | 361.1 | 373.75 | 358.25 | 144,090 |
| October 27, 2025 | 361.3 | 370.4 | 370.4 | 372.4 | 360.5 | 150,217 |
| October 24, 2025 | 365 | 363.6 | 363.6 | 365.95 | 358.3 | 116,241 |
| October 23, 2025 | 365 | 366.2 | 366.2 | 370.05 | 360 | 251,370 |
| October 21, 2025 | 361.4 | 369.15 | 369.15 | 370 | 361.3 | 58,779 |
| October 20, 2025 | 358 | 361.3 | 361.3 | 363.95 | 350 | 192,179 |
| October 17, 2025 | 355.45 | 356 | 356 | 358.75 | 348.15 | 209,957 |
| October 16, 2025 | 355.1 | 357.2 | 357.2 | 367.55 | 349.1 | 498,072 |
| October 15, 2025 | 355 | 356.65 | 356.65 | 360 | 351.35 | 396,261 |
| October 14, 2025 | 362.45 | 353 | 353 | 365.05 | 342 | 885,319 |
| October 13, 2025 | 363.2 | 365.2 | 365.2 | 368.65 | 358.75 | 113,091 |
| October 10, 2025 | 375.95 | 366.8 | 366.8 | 375.95 | 364.75 | 109,462 |
| October 09, 2025 | 363 | 369 | 369 | 372 | 348.4 | 599,640 |
| October 08, 2025 | 367.5 | 357.15 | 357.15 | 371.25 | 355 | 211,653 |
| October 07, 2025 | 377.45 | 367.85 | 367.85 | 379.1 | 364.05 | 286,209 |
| October 06, 2025 | 384.95 | 377.45 | 377.45 | 388 | 375.35 | 119,715 |
| October 03, 2025 | 400 | 384.95 | 384.95 | 407.7 | 379.8 | 234,203 |
| October 01, 2025 | 380 | 389.38 | 389.38 | 392 | 378.05 | 221,846 |
| September 30, 2025 | 771.1 | 753.2 | 753.2 | 781 | 748 | 174,582 |
| September 29, 2025 | 766 | 767.3 | 767.3 | 783.9 | 756.55 | 75,350 |
| September 26, 2025 | 790.95 | 771.85 | 771.85 | 790.95 | 766.55 | 119,324 |
| September 25, 2025 | 815 | 792.7 | 792.7 | 820.05 | 776 | 237,194 |
| September 24, 2025 | 829.6 | 812.3 | 812.3 | 832.4 | 806.55 | 91,259 |
| September 23, 2025 | 825 | 824.85 | 824.85 | 859.35 | 816 | 352,175 |
| September 22, 2025 | 825 | 818.45 | 818.45 | 829.5 | 800 | 133,638 |
| September 19, 2025 | 820 | 825 | 825 | 837 | 812.45 | 138,918 |
| September 18, 2025 | 820 | 817.6 | 817.6 | 828.5 | 813.15 | 34,390 |
| September 17, 2025 | 832 | 821.3 | 821.3 | 832 | 806.55 | 63,353 |
| September 16, 2025 | 825.05 | 826.3 | 825.3 | 837.8 | 812.7 | 53,140 |
| September 15, 2025 | 830 | 824.75 | 823.75 | 833.1 | 808 | 127,774 |
| September 12, 2025 | 838.95 | 827.6 | 826.6 | 841.15 | 824.75 | 90,554 |
| September 11, 2025 | 841 | 836.65 | 835.64 | 854.95 | 833.1 | 50,331 |
| September 10, 2025 | 831.95 | 834.8 | 833.79 | 860 | 829.05 | 110,664 |
| September 09, 2025 | 860 | 829.35 | 828.35 | 860 | 812.5 | 80,544 |
| September 08, 2025 | 838.9 | 847.75 | 846.72 | 862.9 | 838.9 | 45,917 |