319.00
+9.9(+3.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 307 | 319.15 | 319.15 | 342 | 306.3 | 2.54M |
| December 04, 2025 | 311 | 309.1 | 309.1 | 314.9 | 307.7 | 56,760 |
| December 03, 2025 | 315.2 | 309.9 | 309.9 | 315.75 | 307.65 | 50,965 |
| December 02, 2025 | 318 | 315.05 | 315.05 | 318.35 | 313.7 | 42,130 |
| December 01, 2025 | 321.95 | 318.2 | 318.2 | 327.9 | 316.1 | 59,321 |
| November 28, 2025 | 325.65 | 320.85 | 320.85 | 326.65 | 320 | 51,591 |
| November 27, 2025 | 327 | 326.3 | 326.3 | 331 | 323.1 | 102,928 |
| November 26, 2025 | 318 | 323.6 | 323.6 | 325 | 317.45 | 57,059 |
| November 25, 2025 | 313.75 | 316.75 | 316.75 | 318 | 312.8 | 58,692 |
| November 24, 2025 | 320.4 | 313.75 | 313.75 | 321.6 | 312 | 67,453 |
| November 21, 2025 | 322.7 | 318.9 | 318.9 | 325.65 | 315.35 | 75,452 |
| November 19, 2025 | 321.1 | 327.95 | 327.95 | 330.7 | 320.25 | 127,889 |
| November 18, 2025 | 335 | 321.1 | 321.1 | 335 | 318 | 158,621 |
| November 17, 2025 | 340 | 335.4 | 335.4 | 340.6 | 331.55 | 137,280 |
| November 14, 2025 | 349 | 339.7 | 339.7 | 349 | 337.85 | 125,994 |
| November 13, 2025 | 342 | 345.55 | 345.55 | 358.75 | 342 | 515,540 |
| November 12, 2025 | 339.9 | 339.65 | 339.65 | 353.7 | 336.15 | 727,450 |
| November 11, 2025 | 305.9 | 344.75 | 344.75 | 364 | 305.9 | 5.59M |
| November 10, 2025 | 308.6 | 305.6 | 305.6 | 315.75 | 303.8 | 178,802 |
| November 07, 2025 | 312 | 308.35 | 308.35 | 316 | 305.75 | 190,215 |
| November 06, 2025 | 323.95 | 315.35 | 315.35 | 332.95 | 314.05 | 86,203 |
| November 04, 2025 | 332.15 | 322.05 | 322.05 | 334.25 | 320.25 | 76,486 |
| November 03, 2025 | 334 | 331.65 | 331.65 | 335.1 | 330.05 | 86,938 |
| October 31, 2025 | 338.05 | 334.9 | 334.9 | 338.8 | 333.4 | 67,387 |
| October 30, 2025 | 343.8 | 337.5 | 337.5 | 343.9 | 336 | 72,315 |
| October 29, 2025 | 346.35 | 341.25 | 341.25 | 351.4 | 340.15 | 133,297 |
| October 28, 2025 | 337.45 | 345.3 | 345.3 | 348 | 336.95 | 121,753 |
| October 27, 2025 | 347.95 | 337.45 | 337.45 | 347.95 | 333.2 | 140,649 |
| October 24, 2025 | 361 | 344.25 | 344.25 | 361 | 342.95 | 175,372 |
| October 23, 2025 | 357 | 358.6 | 358.6 | 367.15 | 352.95 | 370,933 |
| October 21, 2025 | 347.7 | 350.95 | 350.95 | 354.95 | 347.65 | 100,153 |
| October 20, 2025 | 346.5 | 344.45 | 344.45 | 346.5 | 340.9 | 129,609 |
| October 17, 2025 | 332.1 | 345.7 | 345.7 | 353.9 | 332.1 | 636,562 |
| October 16, 2025 | 337 | 332 | 332 | 341.5 | 330.35 | 129,541 |
| October 15, 2025 | 331.95 | 336.05 | 336.05 | 338.8 | 326.95 | 198,155 |
| October 14, 2025 | 351.95 | 330.2 | 330.2 | 352.35 | 326.6 | 406,343 |
| October 13, 2025 | 344.05 | 350.9 | 350.9 | 357.5 | 341.7 | 354,122 |
| October 10, 2025 | 354.75 | 344.75 | 344.75 | 357.7 | 342.6 | 245,960 |
| October 09, 2025 | 360.5 | 353.1 | 353.1 | 364.6 | 348.5 | 319,821 |
| October 08, 2025 | 354 | 358.05 | 358.05 | 379 | 349.95 | 2.49M |
| October 07, 2025 | 354.7 | 347.35 | 347.35 | 355.85 | 342.05 | 266,346 |
| October 06, 2025 | 364.4 | 354.05 | 354.05 | 374.3 | 351.15 | 344,550 |
| October 03, 2025 | 365.2 | 361.95 | 361.95 | 367.2 | 354.6 | 371,205 |
| October 01, 2025 | 361.25 | 366.2 | 366.2 | 383.75 | 360.6 | 1.32M |
| September 30, 2025 | 375.1 | 359.4 | 359.4 | 382.7 | 356 | 793,916 |
| September 29, 2025 | 377.1 | 363.6 | 363.6 | 395.85 | 359 | 1.16M |
| September 26, 2025 | 386 | 381.7 | 381.7 | 395.95 | 372.45 | 1.84M |
| September 25, 2025 | 395.85 | 403.9 | 403.9 | 416 | 387.4 | 11.99M |
| September 24, 2025 | 314.7 | 376.05 | 376.05 | 376.05 | 313.8 | 5.87M |
| September 23, 2025 | 287.95 | 313.4 | 313.4 | 331.95 | 287.95 | 3.4M |
| September 22, 2025 | 290.55 | 286.55 | 286.55 | 292 | 270.15 | 111,788 |
| September 19, 2025 | 291.55 | 289.9 | 289.9 | 294.85 | 288 | 61,036 |
| September 18, 2025 | 296 | 290.4 | 290.4 | 297.65 | 288.85 | 89,145 |
| September 17, 2025 | 300.95 | 295 | 295 | 302.55 | 293.85 | 79,474 |
| September 16, 2025 | 298.65 | 300.95 | 299.95 | 304.45 | 297.1 | 78,630 |
| September 15, 2025 | 292.95 | 298.65 | 297.66 | 301.25 | 292.35 | 55,239 |
| September 12, 2025 | 297.2 | 292.3 | 292.3 | 302.7 | 291.1 | 82,897 |
| September 11, 2025 | 306 | 297.4 | 297.4 | 306.35 | 295.15 | 97,674 |
| September 10, 2025 | 298.2 | 305.3 | 305.3 | 308.5 | 297.5 | 103,749 |
| September 09, 2025 | 304 | 299.45 | 299.45 | 312.3 | 295.25 | 187,204 |