426.30
+13.25(+3.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 10, 2025 | 420 | 426.3 | 426.3 | 439 | 410.35 | 258,767 |
| December 09, 2025 | 382.9 | 413.05 | 413.05 | 419 | 372.5 | 141,236 |
| December 08, 2025 | 400.75 | 384.3 | 384.3 | 400.75 | 372 | 178,402 |
| December 05, 2025 | 406.6 | 401.95 | 401.95 | 408.45 | 398 | 50,718 |
| December 04, 2025 | 406.1 | 406.6 | 406.6 | 417.9 | 403.8 | 76,904 |
| December 03, 2025 | 415.05 | 406.1 | 406.1 | 420.45 | 403.25 | 74,161 |
| December 02, 2025 | 415.05 | 406.1 | 406.1 | 420.45 | 403.25 | 74,161 |
| December 01, 2025 | 418.8 | 417.65 | 417.65 | 425.95 | 413.15 | 81,191 |
| November 30, 2025 | 422.8 | 418.8 | 418.8 | 428.95 | 417.05 | 81,046 |
| November 28, 2025 | 443.6 | 422.85 | 422.85 | 449 | 418.05 | 126,058 |
| November 27, 2025 | 441.15 | 437.05 | 437.05 | 447.1 | 432.55 | 68,756 |
| November 26, 2025 | 426.85 | 440.7 | 440.7 | 456 | 426.1 | 213,526 |
| November 25, 2025 | 429 | 424.3 | 424.3 | 434.95 | 419 | 76,414 |
| November 24, 2025 | 445.95 | 428 | 428 | 453 | 425 | 232,765 |
| November 21, 2025 | 420 | 441.95 | 441.95 | 460.5 | 420 | 583,015 |
| November 19, 2025 | 428 | 413.35 | 413.35 | 428 | 410.1 | 57,692 |
| November 18, 2025 | 428.1 | 427.25 | 427.25 | 437.95 | 422.55 | 64,578 |
| November 17, 2025 | 425 | 428 | 428 | 439 | 417 | 151,928 |
| November 14, 2025 | 411.9 | 420.9 | 420.9 | 427 | 404.55 | 95,931 |
| November 13, 2025 | 416 | 407.1 | 407.1 | 418.05 | 403.7 | 72,941 |
| November 12, 2025 | 422.9 | 418.5 | 418.5 | 446.05 | 411.05 | 130,914 |
| November 11, 2025 | 424 | 420.15 | 420.15 | 427.65 | 418.6 | 69,463 |
| November 10, 2025 | 427.55 | 419.25 | 419.25 | 438.4 | 414.55 | 81,876 |
| November 07, 2025 | 395.2 | 421.25 | 421.25 | 437.85 | 395.2 | 267,862 |
| November 06, 2025 | 418.25 | 405.15 | 405.15 | 419.95 | 402.3 | 107,120 |
| November 04, 2025 | 428.9 | 419.35 | 419.35 | 431 | 408.35 | 175,726 |
| November 03, 2025 | 429.95 | 427.8 | 427.8 | 465 | 421.9 | 395,172 |
| October 31, 2025 | 403 | 417.25 | 417.25 | 421.5 | 395 | 231,861 |
| October 30, 2025 | 406 | 406 | 406 | 406 | 406 | 88,212 |
| October 29, 2025 | 369.8 | 386.7 | 386.7 | 386.7 | 360 | 108,680 |
| October 28, 2025 | 372.9 | 368.3 | 368.3 | 374.5 | 362.15 | 75,581 |
| October 27, 2025 | 362.45 | 367.2 | 367.2 | 370 | 360 | 102,661 |
| October 24, 2025 | 368 | 362.45 | 362.45 | 372 | 356.1 | 48,812 |
| October 23, 2025 | 359.9 | 361.9 | 361.9 | 368 | 354 | 75,036 |
| October 21, 2025 | 339.2 | 352.55 | 352.55 | 360 | 339.2 | 39,378 |
| October 20, 2025 | 336.5 | 351.15 | 351.15 | 352 | 336.5 | 45,764 |
| October 17, 2025 | 336.85 | 336.45 | 336.45 | 341.95 | 331.6 | 30,925 |
| October 16, 2025 | 330.1 | 335.5 | 335.5 | 342 | 330.1 | 32,883 |
| October 15, 2025 | 326.5 | 330.95 | 330.95 | 344 | 326.5 | 23,086 |
| October 14, 2025 | 341.3 | 331.85 | 331.85 | 341.3 | 327.65 | 29,993 |
| October 13, 2025 | 339.1 | 339.65 | 339.65 | 345 | 332.7 | 56,117 |
| October 10, 2025 | 339.9 | 339.1 | 339.1 | 344.8 | 331.8 | 38,424 |
| October 09, 2025 | 323.85 | 340 | 340 | 340 | 321 | 56,411 |
| October 08, 2025 | 314.8 | 323.85 | 323.85 | 329 | 311.65 | 59,471 |
| October 07, 2025 | 320 | 314.7 | 314.7 | 320 | 310.1 | 31,691 |
| October 06, 2025 | 306.3 | 317.3 | 317.3 | 325.8 | 306.3 | 57,244 |
| October 03, 2025 | 304.95 | 310.55 | 310.55 | 313.95 | 300.65 | 23,100 |
| October 01, 2025 | 309.95 | 307.15 | 307.15 | 309.95 | 303 | 22,775 |
| September 30, 2025 | 287.6 | 312.45 | 312.45 | 317.5 | 287.3 | 121,419 |
| September 29, 2025 | 315.7 | 302.4 | 302.4 | 318.3 | 302.4 | 76,654 |
| September 26, 2025 | 325.2 | 318.3 | 318.3 | 325.2 | 312.1 | 40,070 |
| September 25, 2025 | 319.5 | 324.9 | 324.9 | 328.85 | 316 | 25,925 |
| September 24, 2025 | 322.45 | 319.15 | 319.15 | 332.8 | 310 | 64,702 |
| September 23, 2025 | 325.05 | 321.35 | 321.35 | 333.1 | 321.3 | 80,106 |
| September 22, 2025 | 345 | 338.2 | 338.2 | 345 | 334.9 | 38,251 |
| September 19, 2025 | 356.25 | 346.2 | 346.2 | 356.25 | 345.1 | 38,114 |
| September 18, 2025 | 359 | 356.25 | 356.25 | 368 | 353.95 | 34,399 |
| September 17, 2025 | 338.6 | 353.05 | 353.05 | 353.05 | 337.45 | 30,196 |
| September 16, 2025 | 335.5 | 336.25 | 336.25 | 341.35 | 331.65 | 24,494 |
| September 15, 2025 | 343.95 | 337.4 | 337.4 | 343.95 | 336 | 24,969 |