366.80
-5.45(-1.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 373.25 | 366.8 | 370.4 | 381.5 | 366.1 | 14,078 |
| December 23, 2025 | 372.25 | 372.25 | 372.25 | 384.8 | 368.35 | 15,251 |
| December 22, 2025 | 365.05 | 374.25 | 374.25 | 379.9 | 364 | 16,384 |
| December 19, 2025 | 361.5 | 360.05 | 360.05 | 368.9 | 357.15 | 12,488 |
| December 18, 2025 | 365 | 365.2 | 365.2 | 369.7 | 358.1 | 11,771 |
| December 17, 2025 | 366 | 362.55 | 362.55 | 372.75 | 359.2 | 10,603 |
| December 16, 2025 | 376.6 | 374 | 374 | 381 | 370 | 7,536 |
| December 15, 2025 | 378.6 | 376.85 | 376.85 | 378.6 | 371.15 | 3,557 |
| December 12, 2025 | 382.8 | 374.85 | 374.85 | 384.05 | 373.4 | 15,074 |
| December 11, 2025 | 375.25 | 377.75 | 377.75 | 379 | 371.35 | 10,917 |
| December 10, 2025 | 367.85 | 373.55 | 373.55 | 378 | 367.85 | 9,167 |
| December 09, 2025 | 364 | 366.65 | 366.65 | 374.6 | 351.1 | 31,236 |
| December 08, 2025 | 387.6 | 363.9 | 363.9 | 387.6 | 356.7 | 33,875 |
| December 05, 2025 | 397.8 | 383.75 | 383.75 | 405 | 380.05 | 15,902 |
| December 04, 2025 | 384.1 | 391.9 | 391.9 | 409.7 | 384.1 | 6,192 |
| December 03, 2025 | 404 | 387.55 | 387.55 | 404 | 385 | 10,753 |
| December 02, 2025 | 404 | 396.2 | 396.2 | 404 | 395.6 | 5,898 |
| December 01, 2025 | 405.55 | 397.25 | 397.25 | 408 | 395.5 | 12,045 |
| November 28, 2025 | 405 | 405.5 | 405.5 | 412.75 | 400.2 | 10,503 |
| November 27, 2025 | 399 | 402.3 | 402.3 | 405.3 | 399 | 9,045 |
| November 26, 2025 | 395.8 | 399.85 | 399.85 | 408.9 | 395.8 | 12,632 |
| November 25, 2025 | 406 | 398.4 | 398.4 | 410 | 397.05 | 32,967 |
| November 24, 2025 | 405.25 | 403.1 | 403.1 | 409.05 | 399.5 | 17,893 |
| November 21, 2025 | 407.05 | 405.25 | 405.25 | 409.75 | 400.15 | 11,885 |
| November 19, 2025 | 412.45 | 414.05 | 414.05 | 417.15 | 410 | 10,573 |
| November 18, 2025 | 413.4 | 411.35 | 411.35 | 419 | 410.2 | 11,635 |
| November 17, 2025 | 425.25 | 417.1 | 417.1 | 434.95 | 415 | 23,552 |
| November 14, 2025 | 450 | 432.2 | 432.2 | 450 | 427.6 | 15,314 |
| November 13, 2025 | 446.2 | 441.7 | 441.7 | 449.8 | 439.55 | 24,290 |
| November 12, 2025 | 436.95 | 444.75 | 444.75 | 447 | 435.65 | 13,858 |
| November 11, 2025 | 441 | 436.15 | 436.15 | 442.6 | 433.35 | 16,362 |
| November 10, 2025 | 451.05 | 442.3 | 442.3 | 465.05 | 440 | 38,579 |
| November 07, 2025 | 452.45 | 457.45 | 457.45 | 467.8 | 445 | 29,470 |
| November 06, 2025 | 457.55 | 452 | 452 | 458.05 | 446.3 | 16,502 |
| November 04, 2025 | 462.35 | 457.1 | 457.1 | 462.35 | 452.4 | 18,814 |
| November 03, 2025 | 446 | 462.35 | 462.35 | 468 | 442.25 | 34,273 |
| October 31, 2025 | 441.45 | 444.15 | 444.15 | 471 | 437.15 | 63,315 |
| October 30, 2025 | 431.95 | 441 | 441 | 444.7 | 426.2 | 43,121 |
| October 29, 2025 | 412.3 | 431.1 | 431.1 | 449 | 409.25 | 215,853 |
| October 28, 2025 | 412.05 | 410.65 | 410.65 | 423 | 408.4 | 50,614 |
| October 27, 2025 | 413 | 410.4 | 410.4 | 414 | 407.05 | 35,152 |
| October 24, 2025 | 420 | 410.85 | 410.85 | 420 | 408.05 | 42,272 |
| October 23, 2025 | 422.15 | 419.4 | 419.4 | 427.6 | 412 | 82,662 |
| October 21, 2025 | 415.8 | 419.8 | 419.8 | 422.7 | 414.05 | 8,164 |
| October 20, 2025 | 412.1 | 412.65 | 412.65 | 414.8 | 405.05 | 12,703 |
| October 17, 2025 | 414 | 407.9 | 407.9 | 416.95 | 404 | 35,917 |
| October 16, 2025 | 414.65 | 412.7 | 412.7 | 421 | 410.25 | 19,882 |
| October 15, 2025 | 423.5 | 413 | 413 | 423.5 | 409.8 | 25,964 |
| October 14, 2025 | 426.4 | 419.3 | 419.3 | 427 | 416.1 | 19,022 |
| October 13, 2025 | 431.5 | 424.7 | 424.7 | 432.25 | 419.6 | 16,907 |
| October 10, 2025 | 422.5 | 430.65 | 430.65 | 432.45 | 418.85 | 18,051 |
| October 09, 2025 | 421.4 | 421.3 | 421.3 | 423.9 | 409.15 | 63,826 |
| October 08, 2025 | 429.15 | 419.7 | 419.7 | 449.95 | 418 | 38,158 |
| October 07, 2025 | 432.05 | 427.45 | 427.45 | 435.4 | 425 | 22,631 |
| October 06, 2025 | 440.5 | 431.65 | 431.65 | 448.45 | 426.3 | 23,000 |
| October 03, 2025 | 442.5 | 439.65 | 439.65 | 443.1 | 436.6 | 9,613 |
| October 01, 2025 | 439.3 | 438.8 | 438.8 | 442.4 | 433.15 | 14,059 |
| September 30, 2025 | 445.95 | 437.55 | 437.55 | 448.05 | 435 | 22,584 |
| September 29, 2025 | 440.35 | 443.6 | 443.6 | 459.8 | 434.85 | 16,224 |
| September 26, 2025 | 458.85 | 436.8 | 436.8 | 458.85 | 429.7 | 60,135 |