379.40
-2.8(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 382.2 | 379.7 | 379.7 | 383.7 | 379 | 5.22M |
| December 23, 2025 | 380.8 | 382.2 | 382.2 | 383.5 | 380.5 | 2.33M |
| December 22, 2025 | 381 | 380.8 | 380.8 | 382.7 | 380 | 3.28M |
| December 19, 2025 | 375.05 | 380.55 | 380.55 | 381.45 | 373.5 | 3.88M |
| December 18, 2025 | 377.5 | 374.95 | 374.95 | 377.65 | 373 | 3.32M |
| December 17, 2025 | 379.85 | 378.55 | 378.55 | 383.3 | 377.3 | 2.17M |
| December 16, 2025 | 381.65 | 379.85 | 379.85 | 381.9 | 378.2 | 2.68M |
| December 15, 2025 | 380 | 381.65 | 381.65 | 382.4 | 378 | 3.36M |
| December 12, 2025 | 382.1 | 381.95 | 381.95 | 383.6 | 379.8 | 6.78M |
| December 11, 2025 | 379.85 | 380.15 | 380.15 | 382.25 | 376.2 | 3.98M |
| December 10, 2025 | 376.75 | 379.85 | 379.85 | 382.4 | 376.5 | 4.91M |
| December 09, 2025 | 373.5 | 376.25 | 376.25 | 378.35 | 369.8 | 2.82M |
| December 08, 2025 | 383.2 | 374.15 | 374.15 | 385.25 | 372.3 | 7.01M |
| December 05, 2025 | 385 | 384.5 | 384.5 | 386 | 380.55 | 5.33M |
| December 04, 2025 | 383.6 | 384.45 | 384.45 | 386.85 | 382 | 3.78M |
| December 03, 2025 | 387.2 | 383.65 | 383.65 | 389.1 | 382.3 | 3.88M |
| December 02, 2025 | 387.1 | 388.45 | 388.45 | 389.15 | 385.9 | 3.3M |
| December 01, 2025 | 390.65 | 389.75 | 389.75 | 393 | 386.7 | 3.42M |
| November 28, 2025 | 392.2 | 390.1 | 390.1 | 393.95 | 389.4 | 3.76M |
| November 27, 2025 | 392.4 | 392.05 | 392.05 | 399.95 | 391.5 | 7.41M |
| November 26, 2025 | 380.5 | 391.5 | 391.5 | 392 | 380.3 | 4.92M |
| November 25, 2025 | 383 | 380 | 380 | 383.65 | 379 | 4.23M |
| November 24, 2025 | 390 | 382.55 | 382.55 | 391.5 | 381.2 | 5.82M |
| November 21, 2025 | 388.05 | 387 | 387 | 390.2 | 385.7 | 4.04M |
| November 19, 2025 | 386.95 | 389.1 | 389.1 | 389.75 | 384.2 | 3.75M |
| November 18, 2025 | 394 | 386.25 | 386.25 | 394 | 385.5 | 4.58M |
| November 17, 2025 | 388.5 | 392.75 | 392.75 | 393.4 | 388.5 | 6.12M |
| November 14, 2025 | 388.8 | 388.4 | 388.4 | 390 | 385.15 | 5.26M |
| November 13, 2025 | 389.4 | 388.8 | 388.8 | 392.7 | 385 | 5.05M |
| November 12, 2025 | 390 | 388.65 | 388.65 | 395.9 | 387.5 | 7.85M |
| November 11, 2025 | 395.8 | 395.6 | 395.6 | 396.4 | 390.05 | 3.83M |
| November 10, 2025 | 393.2 | 395.85 | 395.85 | 397.9 | 392.35 | 2.91M |
| November 07, 2025 | 390.95 | 393.2 | 393.2 | 394.4 | 386 | 4.68M |
| November 06, 2025 | 400.7 | 391.75 | 391.75 | 402.3 | 390.25 | 5.02M |
| November 04, 2025 | 407.5 | 400.6 | 400.6 | 408 | 398.55 | 6.13M |
| November 03, 2025 | 403.85 | 408.6 | 408.6 | 409.5 | 401.25 | 4.17M |
| October 31, 2025 | 409.6 | 404.9 | 404.9 | 409.9 | 404.5 | 5.07M |
| October 30, 2025 | 411.05 | 409.8 | 409.8 | 413.25 | 408.3 | 3.78M |
| October 29, 2025 | 399 | 410.7 | 410.7 | 412.4 | 398.7 | 10.94M |
| October 28, 2025 | 400.25 | 398.65 | 398.65 | 401.85 | 396.1 | 3.95M |
| October 27, 2025 | 396.9 | 400.25 | 400.25 | 401.75 | 395.65 | 2.8M |
| October 24, 2025 | 397.65 | 396.85 | 396.85 | 399.2 | 394 | 5.03M |
| October 23, 2025 | 398.85 | 397.65 | 397.65 | 403.85 | 396.15 | 5.23M |
| October 21, 2025 | 400 | 398.8 | 398.8 | 401.2 | 397.55 | 712,785 |
| October 20, 2025 | 398.3 | 399.8 | 399.8 | 401 | 396.65 | 4.13M |
| October 17, 2025 | 399 | 397.8 | 397.8 | 400.5 | 394.55 | 5M |
| October 16, 2025 | 397 | 399.7 | 399.7 | 402.8 | 396.15 | 5.05M |
| October 15, 2025 | 391.55 | 396.5 | 396.5 | 397.3 | 391.3 | 4.09M |
| October 14, 2025 | 391.15 | 391.55 | 391.55 | 393.1 | 387.7 | 4.98M |
| October 13, 2025 | 388 | 391.15 | 391.15 | 392.05 | 385.25 | 4.86M |
| October 10, 2025 | 396 | 390.1 | 390.1 | 396.8 | 389.6 | 7.73M |
| October 09, 2025 | 386.8 | 388.2 | 388.2 | 389.65 | 381.5 | 5.14M |
| October 08, 2025 | 391.5 | 385.45 | 385.45 | 393.4 | 384.25 | 5.29M |
| October 07, 2025 | 395.5 | 392.5 | 392.5 | 397.5 | 391.25 | 5.54M |
| October 06, 2025 | 394.9 | 395.55 | 395.55 | 396.4 | 389.3 | 4.19M |
| October 03, 2025 | 392 | 394.9 | 394.9 | 395.5 | 390 | 4.16M |
| October 01, 2025 | 388.65 | 391.15 | 391.15 | 392.8 | 388.6 | 2.7M |
| September 30, 2025 | 388 | 388.65 | 388.65 | 392.05 | 386.1 | 3.23M |
| September 29, 2025 | 384.25 | 388.05 | 388.05 | 389.45 | 383.25 | 3.59M |
| September 26, 2025 | 386 | 383.8 | 383.8 | 387 | 382.2 | 3.52M |