350.45
-10.45(-2.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 356.1 | 350.45 | 350.45 | 360.35 | 350 | 108,410 |
| December 03, 2025 | 353 | 360.9 | 360.9 | 363 | 348.5 | 195,423 |
| December 02, 2025 | 363.3 | 352.65 | 352.65 | 364.6 | 350.6 | 286,734 |
| December 01, 2025 | 377 | 366.35 | 366.35 | 379 | 363.1 | 229,342 |
| November 28, 2025 | 376 | 377 | 377 | 378.9 | 370 | 841,949 |
| November 27, 2025 | 369.5 | 378.05 | 378.05 | 380.1 | 369.3 | 320,926 |
| November 26, 2025 | 355.35 | 371.45 | 371.45 | 374.45 | 355.35 | 488,936 |
| November 25, 2025 | 366.05 | 355.35 | 355.35 | 368.65 | 353.8 | 238,392 |
| November 24, 2025 | 379 | 370.8 | 370.8 | 379.5 | 365.1 | 327,823 |
| November 21, 2025 | 382.65 | 379.85 | 379.85 | 384.2 | 376.45 | 237,983 |
| November 19, 2025 | 390.85 | 388.25 | 388.25 | 392.5 | 387.05 | 123,972 |
| November 18, 2025 | 386.1 | 390.9 | 390.9 | 392 | 386.1 | 138,552 |
| November 17, 2025 | 389 | 387.9 | 387.9 | 404.2 | 387.05 | 596,541 |
| November 14, 2025 | 393.15 | 398.35 | 398.35 | 400 | 390.55 | 203,933 |
| November 13, 2025 | 398 | 395.55 | 395.55 | 399.3 | 391.85 | 167,363 |
| November 12, 2025 | 393 | 396.25 | 396.25 | 398.9 | 391.55 | 120,264 |
| November 11, 2025 | 389 | 391.9 | 391.9 | 398.5 | 387.15 | 206,382 |
| November 10, 2025 | 392 | 389.05 | 389.05 | 394.8 | 387 | 268,887 |
| November 07, 2025 | 395.15 | 392.7 | 392.7 | 398.9 | 389.65 | 501,501 |
| November 06, 2025 | 404.9 | 398.7 | 398.7 | 407 | 396 | 126,014 |
| November 04, 2025 | 407.8 | 406.25 | 406.25 | 410.7 | 403.45 | 260,906 |
| November 03, 2025 | 406 | 407.8 | 407.8 | 412.35 | 405.05 | 307,459 |
| October 31, 2025 | 409.5 | 406.05 | 406.05 | 411.65 | 404 | 151,224 |
| October 30, 2025 | 420.9 | 409.55 | 409.55 | 421.35 | 408 | 238,732 |
| October 29, 2025 | 420.6 | 419.3 | 419.3 | 425.65 | 417 | 329,645 |
| October 28, 2025 | 425.45 | 420.45 | 420.45 | 429.2 | 417.1 | 198,312 |
| October 27, 2025 | 426.85 | 425.75 | 425.75 | 432.65 | 424.05 | 360,274 |
| October 24, 2025 | 430.2 | 426.85 | 426.85 | 434.6 | 421.05 | 171,070 |
| October 23, 2025 | 439.5 | 430.25 | 430.25 | 441.6 | 428.25 | 288,181 |
| October 21, 2025 | 438.2 | 439.35 | 439.35 | 440.4 | 435.05 | 181,877 |
| October 20, 2025 | 425 | 432.85 | 432.85 | 434 | 422.9 | 233,707 |
| October 17, 2025 | 432 | 426.85 | 426.85 | 447.3 | 425.45 | 612,927 |
| October 16, 2025 | 426.95 | 427.9 | 427.9 | 433.7 | 425.15 | 382,493 |
| October 15, 2025 | 418.1 | 425.7 | 425.7 | 428.05 | 418.05 | 227,010 |
| October 14, 2025 | 422.2 | 421.6 | 421.6 | 430.95 | 420.1 | 88,252 |
| October 13, 2025 | 428.9 | 428.55 | 428.55 | 432.2 | 424.4 | 124,170 |
| October 10, 2025 | 428.05 | 433.05 | 433.05 | 435.2 | 425.3 | 172,489 |
| October 09, 2025 | 419 | 426 | 426 | 427.55 | 418.75 | 188,970 |
| October 08, 2025 | 428.2 | 421.75 | 421.75 | 430.35 | 420.9 | 97,121 |
| October 07, 2025 | 423.3 | 429.8 | 429.8 | 431.2 | 423.3 | 267,106 |
| October 06, 2025 | 420.25 | 423.55 | 423.55 | 430.2 | 420 | 254,228 |
| October 03, 2025 | 416 | 420.65 | 420.65 | 424 | 414.55 | 160,360 |
| October 01, 2025 | 412 | 416 | 416 | 423 | 412 | 142,081 |
| September 30, 2025 | 419 | 415.95 | 415.95 | 421.35 | 413.5 | 161,731 |
| September 29, 2025 | 410 | 418.1 | 418.1 | 422 | 404.05 | 326,963 |
| September 26, 2025 | 425 | 409.45 | 409.45 | 425.35 | 395 | 1.05M |
| September 25, 2025 | 438 | 426.2 | 426.2 | 439.95 | 425 | 240,873 |
| September 24, 2025 | 450 | 438.95 | 438.95 | 452 | 435.2 | 564,557 |
| September 23, 2025 | 448.05 | 439.5 | 439.5 | 449.25 | 437.4 | 250,268 |
| September 22, 2025 | 445.5 | 448.05 | 448.05 | 451 | 445.15 | 269,271 |
| September 19, 2025 | 444 | 449.95 | 449.95 | 452.2 | 443.95 | 294,612 |
| September 18, 2025 | 447 | 445.35 | 445.35 | 454.3 | 442.5 | 244,006 |
| September 17, 2025 | 451 | 445.9 | 445.9 | 451 | 440.2 | 499,123 |
| September 16, 2025 | 443.95 | 448.2 | 448.2 | 452.4 | 442 | 421,368 |
| September 15, 2025 | 438.3 | 443.25 | 443.25 | 446.45 | 436.2 | 311,207 |
| September 12, 2025 | 443.95 | 440.85 | 440.85 | 445.6 | 433 | 272,525 |
| September 11, 2025 | 448.4 | 441.55 | 441.55 | 454 | 437.05 | 528,144 |
| September 10, 2025 | 440.35 | 447.7 | 447.7 | 452.9 | 435.5 | 1.1M |
| September 09, 2025 | 431.15 | 438.65 | 438.65 | 441 | 422.6 | 236,939 |
| September 08, 2025 | 424.3 | 431.15 | 431.15 | 433.8 | 420.05 | 214,989 |