319.05
-3.7(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 321.05 | 316.5 | 316.5 | 324.45 | 313.6 | 16,678 |
| December 04, 2025 | 326 | 322.75 | 322.75 | 333.05 | 322 | 8,438 |
| December 03, 2025 | 335.6 | 326.9 | 326.9 | 340.9 | 325 | 8,654 |
| December 02, 2025 | 330 | 335.6 | 335.6 | 342.05 | 330 | 8,920 |
| December 01, 2025 | 330 | 331.35 | 331.35 | 339.65 | 330 | 19,961 |
| November 28, 2025 | 338 | 335.6 | 335.6 | 340.3 | 335 | 8,608 |
| November 27, 2025 | 351.4 | 336.8 | 336.8 | 351.4 | 336 | 12,904 |
| November 26, 2025 | 349 | 346.4 | 346.4 | 351 | 344.95 | 9,908 |
| November 25, 2025 | 347.9 | 338.2 | 338.2 | 347.9 | 335 | 15,492 |
| November 24, 2025 | 359.9 | 341 | 341 | 359.9 | 339 | 15,263 |
| November 21, 2025 | 364.45 | 353.55 | 353.55 | 367.2 | 352 | 7,828 |
| November 19, 2025 | 362.55 | 363.45 | 363.45 | 366 | 360.1 | 8,036 |
| November 18, 2025 | 374.35 | 362.55 | 362.55 | 374.35 | 360.2 | 17,150 |
| November 17, 2025 | 378.6 | 367.3 | 367.3 | 379 | 365.55 | 17,958 |
| November 14, 2025 | 374 | 372.6 | 372.6 | 378.9 | 370.05 | 15,632 |
| November 13, 2025 | 389.95 | 374.35 | 374.35 | 389.95 | 372.75 | 73,227 |
| November 12, 2025 | 387 | 389.95 | 389.95 | 402.9 | 383 | 46,021 |
| November 11, 2025 | 399 | 383.75 | 383.75 | 399 | 378.35 | 18,332 |
| November 10, 2025 | 397.9 | 398.25 | 398.25 | 415 | 397.9 | 40,108 |
| November 07, 2025 | 397.9 | 397.9 | 397.9 | 414 | 378.4 | 45,861 |
| November 06, 2025 | 389.5 | 398.3 | 398.3 | 398.3 | 386.95 | 75,422 |
| November 04, 2025 | 365 | 379.35 | 379.35 | 379.35 | 360.05 | 47,485 |
| November 03, 2025 | 366.5 | 361.3 | 361.3 | 370.8 | 360 | 13,505 |
| October 31, 2025 | 367.1 | 366.5 | 366.5 | 370.55 | 365.55 | 7,509 |
| October 30, 2025 | 370.95 | 367.1 | 367.1 | 374.4 | 365.6 | 16,515 |
| October 29, 2025 | 370 | 370.95 | 370.95 | 374.7 | 368.5 | 12,203 |
| October 28, 2025 | 372 | 369.4 | 369.4 | 377.95 | 367.55 | 8,560 |
| October 27, 2025 | 371.1 | 371.5 | 371.5 | 375.7 | 371.1 | 9,418 |
| October 24, 2025 | 373.95 | 374.3 | 374.3 | 386.05 | 372 | 14,433 |
| October 23, 2025 | 377 | 371.7 | 371.7 | 379.9 | 370.05 | 10,244 |
| October 21, 2025 | 376.8 | 376.15 | 376.15 | 379.9 | 371.05 | 3,781 |
| October 20, 2025 | 380 | 372.55 | 372.55 | 380 | 371 | 5,707 |
| October 17, 2025 | 376.9 | 373.6 | 373.6 | 378.4 | 372.1 | 6,626 |
| October 16, 2025 | 372 | 376.65 | 376.65 | 380.85 | 372 | 12,194 |
| October 15, 2025 | 376.95 | 378.55 | 378.55 | 392.9 | 375 | 14,920 |
| October 14, 2025 | 380.95 | 376.95 | 376.95 | 388.9 | 375 | 7,431 |
| October 13, 2025 | 379.9 | 379.1 | 379.1 | 394.85 | 373 | 15,225 |
| October 10, 2025 | 386.5 | 378.9 | 378.9 | 386.5 | 371.65 | 6,812 |
| October 09, 2025 | 382.85 | 376.65 | 376.65 | 388.95 | 375 | 8,943 |
| October 08, 2025 | 381 | 382.85 | 382.85 | 388.75 | 381 | 6,727 |
| October 07, 2025 | 388 | 384.6 | 384.6 | 391.55 | 376.6 | 6,338 |
| October 06, 2025 | 389.9 | 388.85 | 388.85 | 393.4 | 385 | 6,957 |
| October 03, 2025 | 389.5 | 391.15 | 391.15 | 396.1 | 384.65 | 5,701 |
| October 01, 2025 | 390.95 | 391.2 | 391.2 | 394.9 | 385.75 | 9,662 |
| September 30, 2025 | 397 | 391.1 | 391.1 | 397 | 380.15 | 7,324 |
| September 29, 2025 | 387 | 390.25 | 390.25 | 405.9 | 387 | 15,469 |
| September 26, 2025 | 407.95 | 394.45 | 394.45 | 407.95 | 380.55 | 16,630 |
| September 25, 2025 | 398 | 398.25 | 398.25 | 411 | 393 | 13,809 |
| September 24, 2025 | 397.95 | 397.5 | 397.5 | 408 | 389.05 | 12,580 |
| September 23, 2025 | 392.05 | 398 | 398 | 402.9 | 387 | 11,629 |
| September 22, 2025 | 386.95 | 392.05 | 392.05 | 395 | 383.15 | 12,984 |
| September 19, 2025 | 392.2 | 391.65 | 391.65 | 401.95 | 377.45 | 12,879 |
| September 18, 2025 | 398.45 | 397.3 | 397.3 | 403.95 | 390.7 | 8,216 |
| September 17, 2025 | 386 | 398.45 | 398.45 | 408.3 | 386 | 13,805 |
| September 16, 2025 | 385 | 391.45 | 391.45 | 394.65 | 385 | 5,976 |
| September 15, 2025 | 389.95 | 388.3 | 388.3 | 394.9 | 385.05 | 8,661 |
| September 12, 2025 | 398 | 392.4 | 392.4 | 410 | 390 | 7,505 |
| September 11, 2025 | 380.9 | 398.35 | 397.6 | 403.05 | 380 | 24,623 |
| September 10, 2025 | 383.35 | 383.9 | 383.18 | 387.25 | 380 | 8,822 |
| September 09, 2025 | 384.5 | 380 | 379.28 | 384.95 | 378 | 10,852 |