279.05
-3.9(-1.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 282.95 | 284.05 | 284.05 | 304.5 | 280 | 9,346 |
| December 03, 2025 | 295.05 | 282.95 | 282.95 | 295.5 | 281.9 | 9,826 |
| December 02, 2025 | 292.05 | 285.85 | 285.85 | 294.95 | 282.1 | 9,143 |
| December 01, 2025 | 295 | 292.3 | 292.3 | 304.9 | 289.6 | 22,620 |
| November 28, 2025 | 292.6 | 289.55 | 289.55 | 294 | 281.15 | 11,005 |
| November 27, 2025 | 296.6 | 292.85 | 292.85 | 296.85 | 292.6 | 17,956 |
| November 26, 2025 | 298 | 293.85 | 293.85 | 302.9 | 291.15 | 8,089 |
| November 25, 2025 | 305.15 | 294.1 | 294.1 | 306.9 | 293.6 | 8,309 |
| November 24, 2025 | 305 | 298.15 | 298.15 | 305 | 295.9 | 8,024 |
| November 21, 2025 | 302.05 | 297.4 | 297.4 | 302.1 | 296.1 | 11,735 |
| November 19, 2025 | 305.05 | 300.5 | 300.5 | 308 | 298 | 308 |
| November 18, 2025 | 301 | 298 | 298 | 308.05 | 295.25 | 1,000 |
| November 17, 2025 | 301.15 | 299.65 | 299.65 | 301.9 | 295 | 10,573 |
| November 14, 2025 | 308.05 | 299.65 | 299.65 | 308.1 | 290 | 16,817 |
| November 13, 2025 | 299.8 | 304.45 | 304.45 | 315 | 299.1 | 24,159 |
| November 12, 2025 | 302.6 | 299.4 | 299.4 | 305.05 | 298 | 23,071 |
| November 11, 2025 | 305.05 | 302.6 | 302.6 | 308.35 | 298.35 | 31,223 |
| November 10, 2025 | 298.05 | 301.6 | 301.6 | 308.8 | 294.95 | 18,945 |
| November 07, 2025 | 300.05 | 302 | 302 | 305.35 | 298.6 | 39,366 |
| November 06, 2025 | 297.05 | 300 | 300 | 303 | 296.05 | 23,416 |
| November 04, 2025 | 293.05 | 298.3 | 298.3 | 305 | 293.05 | 8,476 |
| November 03, 2025 | 311.05 | 299.1 | 299.1 | 311.15 | 295.95 | 30,863 |
| October 31, 2025 | 301.05 | 296.1 | 296.1 | 301.05 | 295.9 | 27,998 |
| October 30, 2025 | 302.2 | 299.3 | 299.3 | 302.85 | 293.85 | 13,358 |
| October 29, 2025 | 305.05 | 297.95 | 297.95 | 305.05 | 292.1 | 18,562 |
| October 28, 2025 | 305.05 | 300.55 | 300.55 | 305.05 | 295.85 | 22,300 |
| October 27, 2025 | 310.05 | 300 | 300 | 310.05 | 295 | 19,339 |
| October 24, 2025 | 299.35 | 303.25 | 303.25 | 308.8 | 296.65 | 19,108 |
| October 23, 2025 | 308 | 300.9 | 300.9 | 308 | 295.1 | 21,240 |
| October 21, 2025 | 305 | 300.05 | 300.05 | 308.5 | 288.2 | 8,238 |
| October 20, 2025 | 306.35 | 299.85 | 299.85 | 306.95 | 292.95 | 16,033 |
| October 17, 2025 | 309.6 | 300.3 | 300.3 | 309.6 | 294 | 22,380 |
| October 16, 2025 | 313.95 | 307.2 | 307.2 | 313.95 | 302.35 | 17,281 |
| October 15, 2025 | 314.35 | 306.35 | 306.35 | 314.35 | 305.6 | 9,533 |
| October 14, 2025 | 325.05 | 310.6 | 310.6 | 325.05 | 310.2 | 10,986 |
| October 13, 2025 | 314 | 313.55 | 313.55 | 321.4 | 310.05 | 10,074 |
| October 10, 2025 | 323.6 | 317.45 | 317.45 | 330 | 306.2 | 10,987 |
| October 09, 2025 | 330 | 320.3 | 320.3 | 330 | 314 | 6,010 |
| October 08, 2025 | 316.45 | 320.45 | 320.45 | 321.1 | 311.6 | 5,940 |
| October 07, 2025 | 319.05 | 316.9 | 316.9 | 319.05 | 311.15 | 10,156 |
| October 06, 2025 | 317.05 | 311.8 | 311.8 | 319.8 | 308.75 | 18,138 |
| October 03, 2025 | 314.5 | 310.65 | 310.65 | 319.9 | 310.05 | 5,766 |
| October 01, 2025 | 314.25 | 310.6 | 310.6 | 315.75 | 310 | 8,782 |
| September 30, 2025 | 322.05 | 311.3 | 311.3 | 325 | 310.6 | 8,508 |
| September 29, 2025 | 320 | 315.15 | 315.15 | 320 | 310.05 | 9,062 |
| September 26, 2025 | 325.05 | 314.05 | 314.05 | 331 | 313 | 10,526 |
| September 25, 2025 | 315.05 | 317.55 | 317.55 | 332.95 | 315.05 | 9,414 |
| September 24, 2025 | 320.05 | 322.5 | 322.5 | 329.6 | 315.6 | 9,418 |
| September 23, 2025 | 324.95 | 324.8 | 324.8 | 334.75 | 318.7 | 12,110 |
| September 22, 2025 | 317.9 | 322.95 | 322.95 | 335 | 316.35 | 17,074 |
| September 19, 2025 | 320 | 317.8 | 317.8 | 320 | 315.95 | 9,204 |
| September 18, 2025 | 324 | 315.35 | 315.35 | 325 | 313.65 | 10,307 |
| September 17, 2025 | 322 | 319.05 | 319.05 | 327.65 | 315 | 12,576 |
| September 16, 2025 | 319 | 315.05 | 315.05 | 327.1 | 312.1 | 8,351 |
| September 15, 2025 | 320.05 | 313.75 | 313.75 | 327.85 | 307.1 | 13,045 |
| September 12, 2025 | 310 | 310.9 | 310.9 | 318 | 309.95 | 10,001 |
| September 11, 2025 | 317.05 | 311.9 | 311.9 | 325.6 | 310.1 | 16,287 |
| September 10, 2025 | 318.05 | 315.2 | 315.2 | 318.1 | 314.5 | 15,132 |
| September 09, 2025 | 315.05 | 317.75 | 317.75 | 319.85 | 310.85 | 11,253 |
| September 08, 2025 | 318.05 | 307.85 | 307.85 | 318.05 | 300 | 9,778 |