390.00
+9.5(+2.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 380.4 | 390.4 | 390.4 | 398.5 | 379.35 | 54,247 |
| December 23, 2025 | 369 | 380.5 | 380.5 | 383.8 | 368.6 | 32,262 |
| December 22, 2025 | 357.95 | 369.7 | 369.7 | 374.35 | 357.8 | 27,913 |
| December 19, 2025 | 362.95 | 357.95 | 357.95 | 366 | 354.8 | 65,136 |
| December 18, 2025 | 360.65 | 363.85 | 363.85 | 366 | 357.05 | 10,694 |
| December 17, 2025 | 364.1 | 360.65 | 360.65 | 370.4 | 357.5 | 17,712 |
| December 16, 2025 | 374.9 | 365.9 | 365.9 | 374.9 | 364.1 | 7,341 |
| December 15, 2025 | 370.9 | 372.9 | 372.9 | 376.6 | 369.8 | 8,883 |
| December 12, 2025 | 368.2 | 372.75 | 372.75 | 374 | 368.2 | 6,089 |
| December 11, 2025 | 365.95 | 369.15 | 369.15 | 372.4 | 364.3 | 8,667 |
| December 10, 2025 | 364.3 | 366.95 | 366.95 | 369.1 | 364.3 | 10,707 |
| December 09, 2025 | 352.75 | 367.5 | 367.5 | 370.6 | 346.5 | 20,271 |
| December 08, 2025 | 365.8 | 352.75 | 352.75 | 365.8 | 350.1 | 17,686 |
| December 05, 2025 | 369.05 | 363.9 | 363.9 | 372.5 | 363.1 | 13,133 |
| December 04, 2025 | 368.85 | 370.55 | 370.55 | 375 | 366.6 | 20,467 |
| December 03, 2025 | 368.3 | 367.95 | 367.95 | 371.45 | 363.1 | 16,374 |
| December 02, 2025 | 374.45 | 368 | 368 | 375.55 | 367 | 13,595 |
| December 01, 2025 | 378 | 374.75 | 374.75 | 381.7 | 371 | 6,902 |
| November 28, 2025 | 371.35 | 379.7 | 379.7 | 383 | 370.95 | 15,781 |
| November 27, 2025 | 368.9 | 377 | 377 | 378.75 | 367.1 | 31,681 |
| November 26, 2025 | 370 | 368 | 368 | 371.5 | 366.6 | 17,484 |
| November 25, 2025 | 352.2 | 365.95 | 365.95 | 369.9 | 352.2 | 35,401 |
| November 24, 2025 | 362.6 | 356.35 | 356.35 | 369.7 | 355 | 39,072 |
| November 21, 2025 | 369.8 | 364.4 | 364.4 | 371 | 360 | 35,197 |
| November 19, 2025 | 385.35 | 380.05 | 380.05 | 387 | 378.65 | 14,423 |
| November 18, 2025 | 389.75 | 385 | 385 | 389.75 | 383 | 11,858 |
| November 17, 2025 | 390.55 | 389.45 | 389.45 | 393.1 | 388 | 12,674 |
| November 14, 2025 | 391.75 | 390.55 | 390.55 | 393.4 | 386.65 | 15,274 |
| November 13, 2025 | 387.5 | 391.75 | 391.75 | 394 | 387.5 | 15,556 |
| November 12, 2025 | 388.35 | 391.1 | 391.1 | 391.8 | 388.3 | 8,437 |
| November 11, 2025 | 385.9 | 388.35 | 388.35 | 390.6 | 383 | 12,958 |
| November 10, 2025 | 393.85 | 386.1 | 386.1 | 394.6 | 383 | 18,975 |
| November 07, 2025 | 392 | 392.5 | 392.5 | 394 | 389.85 | 14,725 |
| November 06, 2025 | 401.85 | 392 | 392 | 409.9 | 389 | 48,101 |
| November 04, 2025 | 390.1 | 395.3 | 395.3 | 397.9 | 390.1 | 18,988 |
| November 03, 2025 | 396.55 | 391.75 | 391.75 | 399.8 | 388.1 | 52,007 |
| October 31, 2025 | 400.2 | 395.25 | 395.25 | 401.1 | 393.25 | 12,738 |
| October 30, 2025 | 401.05 | 399.6 | 399.6 | 402.05 | 397.65 | 7,093 |
| October 29, 2025 | 404.85 | 400.7 | 400.7 | 404.85 | 397.9 | 15,572 |
| October 28, 2025 | 394.05 | 399.75 | 399.75 | 405.5 | 391.8 | 20,585 |
| October 27, 2025 | 393.05 | 392.5 | 392.5 | 396.8 | 389.15 | 17,597 |
| October 24, 2025 | 398.6 | 393.6 | 393.6 | 398.6 | 390.9 | 19,126 |
| October 23, 2025 | 397.2 | 397.85 | 397.85 | 400.8 | 395.3 | 15,434 |
| October 21, 2025 | 399 | 400 | 400 | 401.9 | 395.1 | 5,039 |
| October 20, 2025 | 400.85 | 394.45 | 394.45 | 401.85 | 392.9 | 16,761 |
| October 17, 2025 | 402.9 | 399.75 | 399.75 | 404.3 | 398.35 | 6,857 |
| October 16, 2025 | 404.95 | 401.8 | 401.8 | 408.9 | 399.95 | 18,925 |
| October 15, 2025 | 397.85 | 404.3 | 404.3 | 405.9 | 395.2 | 21,860 |
| October 14, 2025 | 410 | 394.1 | 394.1 | 410 | 392.6 | 29,956 |
| October 13, 2025 | 402 | 406.05 | 406.05 | 409.7 | 401.8 | 23,363 |
| October 10, 2025 | 401.75 | 405.75 | 405.75 | 412 | 401.75 | 22,859 |
| October 09, 2025 | 398 | 401.75 | 401.75 | 405.5 | 394.2 | 18,877 |
| October 08, 2025 | 397.85 | 397.5 | 397.5 | 403.2 | 395.5 | 18,264 |
| October 07, 2025 | 401.2 | 399.35 | 399.35 | 403.95 | 398.7 | 15,560 |
| October 06, 2025 | 408 | 402.8 | 402.8 | 408.05 | 402.15 | 10,838 |
| October 03, 2025 | 401.85 | 402.55 | 402.55 | 405.85 | 400.6 | 10,307 |
| October 01, 2025 | 406.9 | 403.8 | 403.8 | 409.8 | 401.25 | 11,183 |
| September 30, 2025 | 395.9 | 407.75 | 407.75 | 410.6 | 393.55 | 27,423 |
| September 29, 2025 | 397.35 | 395.9 | 395.9 | 398.8 | 394.45 | 12,351 |
| September 26, 2025 | 397.55 | 394.2 | 394.2 | 398.55 | 392 | 20,458 |