323.65
+0.3(+0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 318.95 | 323.65 | 323.65 | 325.6 | 318.95 | 2,757 |
| December 11, 2025 | 314.9 | 323.35 | 323.35 | 324 | 305.95 | 3,503 |
| December 10, 2025 | 316.95 | 309.95 | 309.95 | 322 | 303.3 | 4,954 |
| December 09, 2025 | 317.4 | 317.45 | 317.45 | 337.2 | 310.1 | 11,041 |
| December 08, 2025 | 313.65 | 311.45 | 311.45 | 318.3 | 306.15 | 4,004 |
| December 05, 2025 | 326.05 | 313.65 | 313.65 | 330.6 | 306.7 | 7,274 |
| December 04, 2025 | 315 | 320.25 | 320.25 | 329.4 | 315 | 5,942 |
| December 03, 2025 | 335.1 | 325.8 | 325.8 | 336.3 | 322.2 | 5,657 |
| December 02, 2025 | 335.05 | 330.15 | 330.15 | 350.35 | 326.25 | 12,313 |
| December 01, 2025 | 343.8 | 352 | 352 | 360.05 | 342.5 | 8,997 |
| November 28, 2025 | 337.95 | 346.9 | 346.9 | 353.2 | 337.95 | 8,246 |
| November 27, 2025 | 337.95 | 348.5 | 348.5 | 351.7 | 337.95 | 5,270 |
| November 26, 2025 | 339.5 | 354.05 | 354.05 | 358.25 | 330 | 17,206 |
| November 25, 2025 | 301 | 330.4 | 330.4 | 335 | 301 | 9,906 |
| November 24, 2025 | 313 | 309.15 | 309.15 | 321.8 | 305.15 | 6,330 |
| November 21, 2025 | 325.45 | 325.2 | 325.2 | 330.5 | 321.65 | 1,456 |
| November 19, 2025 | 310.9 | 329.15 | 329.15 | 337.4 | 301.1 | 30,254 |
| November 18, 2025 | 334.25 | 314.05 | 314.05 | 335 | 310.25 | 7,677 |
| November 17, 2025 | 329.05 | 330 | 330 | 335.7 | 325.1 | 5,042 |
| November 14, 2025 | 325 | 327.25 | 327.25 | 340.9 | 323.2 | 5,768 |
| November 13, 2025 | 356.75 | 335.95 | 335.95 | 357 | 330.1 | 7,648 |
| November 12, 2025 | 352.65 | 347.3 | 347.3 | 354.85 | 335 | 5,808 |
| November 11, 2025 | 339.8 | 336.3 | 336.3 | 339.8 | 330.3 | 6,645 |
| November 10, 2025 | 345 | 340.1 | 340.1 | 362.75 | 325.5 | 8,589 |
| November 07, 2025 | 343 | 343.25 | 343.25 | 355 | 333 | 4,231 |
| November 06, 2025 | 352.9 | 352.8 | 352.8 | 358 | 347.05 | 4,504 |
| November 04, 2025 | 359.6 | 354.2 | 354.2 | 361.5 | 351 | 1,619 |
| November 03, 2025 | 370.45 | 359.3 | 359.3 | 375.95 | 356 | 3,122 |
| October 31, 2025 | 367.4 | 364.7 | 364.7 | 368.9 | 357.55 | 1,268 |
| October 30, 2025 | 367.6 | 363.7 | 363.7 | 367.6 | 348.9 | 3,321 |
| October 29, 2025 | 361.2 | 359.85 | 359.85 | 368.8 | 357.65 | 3,765 |
| October 28, 2025 | 361.05 | 357.4 | 357.4 | 363.95 | 349.35 | 8,658 |
| October 27, 2025 | 370.1 | 351.4 | 351.4 | 371.3 | 326.1 | 24,909 |
| October 24, 2025 | 365.45 | 365.85 | 365.85 | 378.45 | 361.55 | 6,507 |
| October 23, 2025 | 379 | 374 | 374 | 379.2 | 365.75 | 6,848 |
| October 21, 2025 | 374.35 | 374.8 | 374.8 | 377.8 | 368.05 | 1,911 |
| October 20, 2025 | 357.5 | 366.25 | 366.25 | 369 | 357.5 | 1,985 |
| October 17, 2025 | 366 | 361.95 | 361.95 | 372.5 | 360.15 | 2,700 |
| October 16, 2025 | 376.45 | 364.6 | 364.6 | 382.25 | 358.35 | 6,900 |
| October 15, 2025 | 383.05 | 374.75 | 374.75 | 383.05 | 366.55 | 3,914 |
| October 14, 2025 | 389 | 371.85 | 371.85 | 389 | 365 | 3,914 |
| October 13, 2025 | 389.05 | 379.25 | 379.25 | 389.05 | 375.1 | 10,229 |
| October 10, 2025 | 393.75 | 379.85 | 379.85 | 393.75 | 373.05 | 32,048 |
| October 09, 2025 | 372.3 | 379 | 379 | 389.45 | 372.1 | 12,976 |
| October 08, 2025 | 377.45 | 382.7 | 382.7 | 385.95 | 368.5 | 7,686 |
| October 07, 2025 | 371 | 375.3 | 375.3 | 380 | 367.65 | 2,171 |
| October 06, 2025 | 380.75 | 370.1 | 370.1 | 380.75 | 368.15 | 2,852 |
| October 03, 2025 | 365.5 | 373.2 | 373.2 | 380 | 363.45 | 4,076 |
| October 01, 2025 | 369.05 | 365.55 | 365.55 | 380 | 361.2 | 16,761 |
| September 30, 2025 | 366.15 | 361.7 | 361.7 | 374.1 | 361.2 | 2,482 |
| September 29, 2025 | 378.1 | 373.7 | 373.7 | 382 | 361.75 | 2,730 |
| September 26, 2025 | 367.85 | 370.55 | 370.55 | 381 | 364.15 | 4,188 |
| September 25, 2025 | 382.8 | 376.85 | 376.85 | 382.8 | 372 | 3,786 |
| September 24, 2025 | 365 | 375.35 | 375.35 | 380 | 359 | 17,763 |
| September 23, 2025 | 375.05 | 370.55 | 370.55 | 375.15 | 369.95 | 873 |
| September 22, 2025 | 375.85 | 370.7 | 370.7 | 384 | 370.2 | 2,713 |
| September 19, 2025 | 375 | 372.75 | 372.75 | 381.85 | 370 | 2,920 |
| September 18, 2025 | 382.35 | 370.8 | 370.8 | 382.35 | 370 | 5,566 |
| September 17, 2025 | 384.5 | 377.85 | 377.85 | 392.45 | 375 | 14,909 |
| September 16, 2025 | 393.2 | 383 | 383 | 394.6 | 376.95 | 12,308 |