310.40
-3.5(-1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 310.75 | 310.4 | 310.4 | 314.55 | 306.25 | 132,309 |
| December 30, 2025 | 313.1 | 313.9 | 313.9 | 315.65 | 307.1 | 147,711 |
| December 29, 2025 | 306.25 | 310 | 310 | 315 | 302.05 | 164,077 |
| December 26, 2025 | 312.8 | 306.25 | 306.25 | 313.55 | 305 | 164,077 |
| December 24, 2025 | 313.7 | 311.7 | 311.7 | 320.75 | 311 | 173,995 |
| December 23, 2025 | 316 | 315.25 | 315.25 | 316.65 | 310.05 | 163,921 |
| December 22, 2025 | 311.75 | 313.7 | 313.7 | 316.55 | 311.75 | 125,489 |
| December 19, 2025 | 304.8 | 311.3 | 311.3 | 314 | 304.15 | 242,237 |
| December 18, 2025 | 310.1 | 303.75 | 303.75 | 310.8 | 302.1 | 211,511 |
| December 17, 2025 | 317 | 310.05 | 310.05 | 317.7 | 304.2 | 274,411 |
| December 16, 2025 | 325.4 | 316.15 | 316.15 | 325.4 | 315 | 222,109 |
| December 15, 2025 | 325 | 323.95 | 323.95 | 328 | 320.7 | 458,755 |
| December 12, 2025 | 320.9 | 320.7 | 320.7 | 322.95 | 314.5 | 251,199 |
| December 11, 2025 | 312.8 | 320.9 | 320.9 | 322 | 306.4 | 508,778 |
| December 10, 2025 | 330.1 | 310.8 | 310.8 | 334 | 307.75 | 973,859 |
| December 09, 2025 | 318.95 | 326.6 | 326.6 | 330 | 312 | 439,393 |
| December 08, 2025 | 317 | 319.85 | 319.85 | 326.65 | 310.1 | 588,591 |
| December 05, 2025 | 321.1 | 317 | 317 | 321.7 | 312.25 | 367,292 |
| December 04, 2025 | 323 | 322.45 | 322.45 | 329.5 | 315.65 | 798,352 |
| December 03, 2025 | 310.55 | 320.05 | 320.05 | 323.5 | 303.6 | 973,536 |
| December 02, 2025 | 314 | 311.5 | 311.5 | 314.5 | 308.15 | 235,820 |
| December 01, 2025 | 323.55 | 314.05 | 314.05 | 325.55 | 311.2 | 719,710 |
| November 28, 2025 | 319.55 | 319.2 | 319.2 | 325.75 | 311.6 | 1.43M |
| November 27, 2025 | 327.35 | 319.6 | 319.6 | 335 | 311.4 | 4.9M |
| November 26, 2025 | 277.7 | 322.3 | 322.3 | 327 | 276.5 | 11.76M |
| November 25, 2025 | 271.55 | 273.55 | 273.55 | 275.75 | 270.75 | 68,375 |
| November 24, 2025 | 283.85 | 271.55 | 271.55 | 283.85 | 270.1 | 157,989 |
| November 21, 2025 | 283.2 | 281.9 | 281.9 | 286 | 278.5 | 134,214 |
| November 19, 2025 | 284.25 | 282.95 | 282.95 | 287.1 | 281.3 | 98,870 |
| November 18, 2025 | 290.2 | 284.7 | 284.7 | 290.95 | 280.45 | 157,307 |
| November 17, 2025 | 285.4 | 290.2 | 290.2 | 298.5 | 285.4 | 383,539 |
| November 14, 2025 | 289.7 | 285.3 | 285.3 | 289.7 | 282.7 | 116,099 |
| November 13, 2025 | 288 | 290.4 | 290.4 | 293.6 | 286.15 | 200,238 |
| November 12, 2025 | 302 | 287.9 | 287.9 | 302 | 280.95 | 597,208 |
| November 11, 2025 | 292.8 | 291.25 | 291.25 | 298.6 | 288.25 | 613,631 |
| November 10, 2025 | 305 | 292.9 | 292.9 | 328.9 | 286.25 | 8.63M |
| November 07, 2025 | 282.3 | 289.25 | 289.25 | 291 | 275.1 | 156,162 |
| November 06, 2025 | 281.85 | 284.65 | 284.65 | 290 | 281.1 | 153,633 |
| November 04, 2025 | 280.9 | 280.85 | 280.85 | 284.7 | 279.2 | 66,930 |
| November 03, 2025 | 283.95 | 281.7 | 281.7 | 285.25 | 280.25 | 90,731 |
| October 31, 2025 | 288.45 | 285.69 | 285.69 | 289.9 | 284.4 | 90,580 |
| October 30, 2025 | 288.5 | 287.95 | 287.95 | 294.01 | 285.32 | 140,243 |
| October 29, 2025 | 301.89 | 288.5 | 288.5 | 301.89 | 286 | 209,441 |
| October 28, 2025 | 299.45 | 299.69 | 299.69 | 302.99 | 298.79 | 187,983 |
| October 27, 2025 | 300 | 299.7 | 299.7 | 304.98 | 296.9 | 635,353 |
| October 24, 2025 | 283.1 | 297.69 | 297.69 | 300.99 | 280.98 | 745,185 |
| October 23, 2025 | 291.35 | 280.93 | 280.93 | 292.99 | 279.2 | 168,534 |
| October 21, 2025 | 290.02 | 289.1 | 289.1 | 294 | 287.56 | 52,833 |
| October 20, 2025 | 292.46 | 290.8 | 290.8 | 292.76 | 285.3 | 212,560 |
| October 17, 2025 | 295 | 293.03 | 293.03 | 295 | 283.96 | 377,256 |
| October 16, 2025 | 286.85 | 292.02 | 292.02 | 295 | 280.4 | 900,350 |
| October 15, 2025 | 273.9 | 275.78 | 275.78 | 278.38 | 272.35 | 109,118 |
| October 14, 2025 | 280.16 | 274.01 | 274.01 | 280.39 | 273.25 | 105,868 |
| October 13, 2025 | 271 | 280.16 | 280.16 | 281.79 | 270.1 | 131,830 |
| October 10, 2025 | 272.7 | 274.65 | 274.65 | 276.7 | 270.3 | 94,689 |
| October 09, 2025 | 267 | 271.67 | 271.67 | 277.5 | 264.15 | 427,584 |
| October 08, 2025 | 268.7 | 263.68 | 263.68 | 269.6 | 262.55 | 62,711 |
| October 07, 2025 | 267.15 | 266.07 | 266.07 | 269.79 | 262.41 | 119,361 |
| October 06, 2025 | 269.4 | 266.23 | 266.23 | 271.12 | 264.05 | 157,292 |
| October 03, 2025 | 260 | 268.84 | 268.84 | 270 | 257.29 | 266,774 |