342.35
-4.3(-1.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 341.6 | 342.35 | 342.35 | 354.25 | 340 | 12,121 |
| December 03, 2025 | 346.65 | 346.65 | 346.65 | 349.95 | 341 | 13,563 |
| December 02, 2025 | 354.65 | 346.65 | 346.65 | 354.65 | 345.15 | 13,846 |
| December 01, 2025 | 343 | 354.65 | 354.65 | 360.15 | 340.25 | 30,405 |
| November 28, 2025 | 357.75 | 347.1 | 347.1 | 357.75 | 345.15 | 40,229 |
| November 27, 2025 | 353.8 | 357.75 | 357.75 | 362.4 | 348 | 32,898 |
| November 26, 2025 | 359.3 | 360.8 | 360.8 | 365 | 350 | 42,153 |
| November 25, 2025 | 358.85 | 360.7 | 360.7 | 371.05 | 358.85 | 36,602 |
| November 24, 2025 | 390.95 | 358.85 | 358.85 | 390.95 | 355 | 75,039 |
| November 21, 2025 | 400.65 | 378.4 | 378.4 | 400.65 | 376 | 45,073 |
| November 19, 2025 | 390 | 401.55 | 401.55 | 425 | 389.95 | 104,513 |
| November 18, 2025 | 400 | 386.4 | 386.4 | 404 | 383.6 | 90,850 |
| November 17, 2025 | 417.5 | 398.85 | 398.85 | 417.5 | 395 | 90,073 |
| November 14, 2025 | 452 | 418.7 | 418.7 | 452 | 411.3 | 152,493 |
| November 13, 2025 | 446 | 452.9 | 452.9 | 459.8 | 435 | 70,786 |
| November 12, 2025 | 420 | 441.95 | 441.95 | 452.7 | 415 | 69,873 |
| November 11, 2025 | 424.9 | 414.2 | 414.2 | 445 | 410 | 17,908 |
| November 10, 2025 | 436.1 | 419.1 | 419.1 | 450 | 415 | 23,954 |
| November 07, 2025 | 408 | 429.65 | 429.65 | 438 | 380 | 72,926 |
| November 06, 2025 | 412.4 | 399.1 | 399.1 | 417.15 | 393.6 | 24,068 |
| November 04, 2025 | 429 | 412.4 | 412.4 | 429 | 410 | 46,101 |
| November 03, 2025 | 429 | 412.4 | 412.4 | 429 | 410 | 79,318 |
| November 02, 2025 | 404.8 | 425 | 425 | 439.7 | 404.8 | 79,233 |
| October 31, 2025 | 400.05 | 403.9 | 403.9 | 435 | 395.5 | 141,419 |
| October 30, 2025 | 400.05 | 403.9 | 403.9 | 435 | 395.5 | 141,279 |
| October 29, 2025 | 395 | 396.7 | 396.7 | 404.8 | 388.75 | 58,878 |
| October 28, 2025 | 389 | 395.45 | 395.45 | 398.8 | 375 | 77,701 |
| October 27, 2025 | 363.2 | 385.35 | 385.35 | 391 | 356.15 | 106,771 |
| October 24, 2025 | 347 | 364.05 | 364.05 | 376 | 345.05 | 50,558 |
| October 23, 2025 | 372.95 | 353.6 | 353.6 | 372.95 | 346.1 | 72,992 |
| October 21, 2025 | 344.7 | 359.7 | 359.7 | 368 | 340 | 69,010 |
| October 20, 2025 | 319.85 | 337.5 | 337.5 | 342.45 | 315.85 | 85,055 |
| October 17, 2025 | 308.15 | 311.35 | 311.35 | 315 | 307.7 | 13,833 |
| October 16, 2025 | 323.2 | 305.05 | 305.05 | 343.7 | 294.5 | 156,797 |
| October 15, 2025 | 325.1 | 327.15 | 327.15 | 334.8 | 325 | 21,660 |
| October 14, 2025 | 326 | 329.95 | 329.95 | 335.45 | 325 | 11,409 |
| October 13, 2025 | 325.2 | 331.75 | 331.75 | 339 | 323.55 | 12,650 |
| October 10, 2025 | 328 | 329 | 329 | 334.8 | 325.85 | 22,823 |
| October 09, 2025 | 340 | 330.85 | 330.85 | 340 | 325.2 | 11,313 |
| October 08, 2025 | 341.9 | 333.85 | 333.85 | 344 | 331.55 | 10,543 |
| October 07, 2025 | 346.45 | 339.4 | 339.4 | 346.45 | 334.25 | 7,746 |
| October 06, 2025 | 350.1 | 344.8 | 344.8 | 355.65 | 343.7 | 11,808 |
| October 03, 2025 | 348 | 355.85 | 355.85 | 359 | 339.4 | 16,980 |
| October 01, 2025 | 335 | 344.85 | 344.85 | 346.3 | 333.5 | 16,148 |
| September 30, 2025 | 332.45 | 329.85 | 329.85 | 339.95 | 326.1 | 12,698 |
| September 29, 2025 | 348.25 | 332.8 | 332.8 | 353.2 | 330.85 | 37,213 |
| September 26, 2025 | 364.95 | 348.25 | 348.25 | 364.95 | 345 | 15,395 |
| September 25, 2025 | 358.05 | 355.6 | 355.6 | 373.4 | 352.1 | 19,187 |
| September 24, 2025 | 379.65 | 363.25 | 363.25 | 384 | 361.2 | 22,520 |
| September 23, 2025 | 384.05 | 379.6 | 379.6 | 399.85 | 366.35 | 88,630 |
| September 22, 2025 | 369.95 | 383.8 | 383.8 | 387.95 | 359.95 | 68,504 |
| September 19, 2025 | 367.8 | 369.5 | 369.5 | 379.6 | 351.75 | 51,554 |
| September 18, 2025 | 358.9 | 361.55 | 361.55 | 367.95 | 349.95 | 82,964 |
| September 17, 2025 | 339.8 | 350.45 | 350.45 | 350.45 | 335.05 | 45,125 |
| September 16, 2025 | 343.8 | 333.8 | 333.8 | 344.8 | 330.1 | 16,490 |
| September 15, 2025 | 330.45 | 332.9 | 332.9 | 345 | 325 | 29,481 |
| September 12, 2025 | 327.55 | 330.4 | 330.4 | 347.8 | 327 | 32,843 |
| September 11, 2025 | 350.8 | 339.25 | 339.25 | 350.8 | 336.15 | 12,757 |
| September 10, 2025 | 340 | 340.15 | 340.15 | 344.9 | 336 | 12,880 |
| September 09, 2025 | 340.05 | 336.4 | 336.4 | 346.8 | 333 | 14,184 |