315.20
-7.25(-2.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 01, 2025 | 246.15 | 257.97 | 257.97 | 259.84 | 245.21 | 219,063 |
| September 30, 2025 | 244 | 245.66 | 245.66 | 249.08 | 242.25 | 159,127 |
| September 29, 2025 | 251.87 | 244.3 | 244.3 | 255 | 243.45 | 309,219 |
| September 26, 2025 | 266.05 | 251.68 | 251.68 | 267.99 | 249.25 | 434,506 |
| September 25, 2025 | 278 | 270.63 | 270.63 | 279.59 | 269.06 | 189,450 |
| September 24, 2025 | 288.01 | 279.47 | 279.47 | 299 | 276.26 | 631,249 |
| September 23, 2025 | 285.29 | 286.71 | 286.71 | 288.5 | 282.33 | 212,728 |
| September 22, 2025 | 293.8 | 283.4 | 283.4 | 294.57 | 282 | 270,955 |
| September 19, 2025 | 284.2 | 292.14 | 291.74 | 295.78 | 283.6 | 586,319 |
| September 18, 2025 | 286.55 | 285.38 | 284.99 | 308.5 | 281.29 | 2.41M |
| September 17, 2025 | 287.99 | 284.74 | 284.35 | 289.93 | 283 | 183,060 |
| September 16, 2025 | 292.8 | 285.5 | 285.11 | 294.9 | 282.38 | 306,100 |
| September 15, 2025 | 293 | 291.96 | 291.56 | 298.1 | 287.77 | 687,585 |
| September 12, 2025 | 296.9 | 291.27 | 291.27 | 297.93 | 289.1 | 2.5M |
| September 11, 2025 | 270.5 | 300.57 | 300.57 | 312.4 | 266.45 | 16.96M |
| September 10, 2025 | 251 | 268.03 | 268.03 | 272 | 250.61 | 1.13M |
| September 09, 2025 | 244.28 | 248.51 | 248.51 | 254 | 243.95 | 141,523 |
| September 08, 2025 | 238.37 | 244.28 | 244.28 | 251 | 238 | 230,766 |