359.35
-3.9(-1.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 364 | 359.2 | 359.2 | 364.9 | 358.55 | 9.21M |
| December 23, 2025 | 361 | 363.25 | 363.25 | 366.75 | 357.65 | 11.89M |
| December 22, 2025 | 356.25 | 359.15 | 359.15 | 360.95 | 353.6 | 10.8M |
| December 19, 2025 | 347.4 | 352.65 | 352.65 | 354.8 | 347 | 74.05M |
| December 18, 2025 | 346.35 | 345.8 | 345.8 | 347.45 | 337.7 | 15.42M |
| December 17, 2025 | 346.45 | 346.35 | 346.35 | 350 | 345.4 | 7.05M |
| December 16, 2025 | 347.15 | 345.45 | 345.45 | 349.35 | 343.9 | 8.39M |
| December 15, 2025 | 347.45 | 347.15 | 347.15 | 348.75 | 343.05 | 8.17M |
| December 12, 2025 | 348 | 347.45 | 347.45 | 349.35 | 344.75 | 7.24M |
| December 11, 2025 | 343.4 | 346.65 | 346.65 | 348.2 | 341.4 | 6.76M |
| December 10, 2025 | 347 | 343.4 | 343.4 | 347.5 | 341.95 | 8.71M |
| December 09, 2025 | 348.5 | 344.7 | 344.7 | 348.65 | 341.7 | 9.14M |
| December 08, 2025 | 353.95 | 348.3 | 348.3 | 356.2 | 345.8 | 7.19M |
| December 05, 2025 | 355 | 353.6 | 353.6 | 356.55 | 353 | 5.67M |
| December 04, 2025 | 357 | 356.45 | 356.45 | 359.5 | 354.3 | 9.17M |
| December 03, 2025 | 361.7 | 356.85 | 356.85 | 361.7 | 354.1 | 9.5M |
| December 02, 2025 | 364 | 361.75 | 361.75 | 364 | 359.6 | 8.58M |
| December 01, 2025 | 359 | 363.8 | 363.8 | 365 | 358.7 | 12.71M |
| November 28, 2025 | 358 | 356.8 | 356.8 | 359.75 | 355.1 | 10.91M |
| November 27, 2025 | 362 | 357.8 | 357.8 | 362.8 | 356.45 | 8.87M |
| November 26, 2025 | 354.45 | 359.25 | 359.25 | 362.85 | 354.3 | 13.13M |
| November 25, 2025 | 358 | 352.45 | 352.45 | 358.1 | 352 | 12.58M |
| November 24, 2025 | 362.5 | 358.3 | 358.3 | 362.85 | 356.8 | 12.67M |
| November 21, 2025 | 359 | 362.25 | 362.25 | 364.25 | 358 | 10.83M |
| November 19, 2025 | 371.2 | 364.4 | 364.3 | 371.25 | 364.15 | 6.62M |
| November 18, 2025 | 373.1 | 371.3 | 371.3 | 374 | 369.15 | 17.48M |
| November 17, 2025 | 380 | 372.7 | 372.7 | 380 | 363 | 32.39M |
| November 14, 2025 | 397.95 | 392.8 | 392.8 | 399.6 | 388.45 | 1.54M |
| November 13, 2025 | 404 | 397.95 | 397.95 | 404 | 397.4 | 13.17M |
| November 12, 2025 | 407.6 | 402.15 | 402.15 | 411.4 | 401.9 | 12.94M |
| November 11, 2025 | 412.55 | 407.6 | 407.6 | 413.7 | 402.65 | 8.12M |
| November 10, 2025 | 406 | 410.45 | 410.45 | 412.95 | 406 | 7.91M |
| November 07, 2025 | 406.7 | 405.7 | 405.7 | 407.2 | 401.45 | 6.93M |
| November 06, 2025 | 407.15 | 407.85 | 407.85 | 409.7 | 405.4 | 6.86M |
| November 04, 2025 | 417.4 | 406.5 | 406.5 | 417.5 | 405.1 | 8.89M |
| November 03, 2025 | 414 | 417 | 417 | 417.85 | 410.1 | 8.95M |
| October 31, 2025 | 414.05 | 410 | 410 | 417.5 | 409.05 | 8.01M |
| October 30, 2025 | 412.7 | 412.45 | 412.45 | 419 | 408.1 | 8.78M |
| October 29, 2025 | 412.5 | 411.35 | 411.35 | 415 | 407.05 | 8.49M |
| October 28, 2025 | 411.3 | 411.5 | 411.5 | 414.15 | 408.55 | 10.33M |
| October 27, 2025 | 404 | 410.05 | 410.05 | 411.4 | 403.65 | 10.7M |
| October 24, 2025 | 406.95 | 403.3 | 403.3 | 408.5 | 401 | 6.31M |
| October 23, 2025 | 407.5 | 405.8 | 405.8 | 408.9 | 403.6 | 14.12M |
| October 21, 2025 | 402.8 | 401.85 | 401.85 | 403.4 | 400.05 | 3.45M |
| October 20, 2025 | 400.05 | 399.75 | 399.75 | 403.4 | 396.6 | 10.47M |
| October 17, 2025 | 396.8 | 396.6 | 396.6 | 402.5 | 392.25 | 16.56M |
| October 16, 2025 | 395.45 | 396.8 | 396.8 | 400.45 | 389.55 | 21.98M |
| October 15, 2025 | 403 | 390.85 | 390.85 | 403 | 388 | 26.95M |
| October 14, 2025 | 400 | 395.45 | 395.45 | 421.55 | 376.3 | 52.27M |
| October 13, 2025 | 409.93 | 398.91 | 398.91 | 410.17 | 397.31 | 55.14M |
| October 10, 2025 | 413.43 | 409.9 | 409.9 | 415.72 | 402.62 | 26.62M |
| October 09, 2025 | 413.31 | 411.2 | 411.2 | 413.55 | 403.77 | 26.84M |
| October 08, 2025 | 419.53 | 411.47 | 411.47 | 423.81 | 409.93 | 27.44M |
| October 07, 2025 | 712.65 | 698.05 | 698.05 | 712.9 | 697.15 | 13.1M |
| October 06, 2025 | 718 | 712.65 | 712.65 | 718.5 | 703.95 | 10.33M |
| October 03, 2025 | 718.5 | 716.1 | 716.1 | 739.7 | 715 | 27.78M |
| October 01, 2025 | 681 | 718.35 | 718.35 | 720 | 679.2 | 30.16M |
| September 30, 2025 | 672 | 680.2 | 680.2 | 683.5 | 666.65 | 15M |
| September 29, 2025 | 684 | 672.5 | 672.5 | 685 | 670 | 13.01M |
| September 26, 2025 | 666 | 672.9 | 672.9 | 680.35 | 662.35 | 15.78M |