321.05
+5.6(+1.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 314.95 | 321.05 | 321.05 | 324.9 | 312.05 | 197,132 |
| December 29, 2025 | 312.45 | 315.45 | 315.45 | 323.85 | 308.8 | 271,939 |
| December 26, 2025 | 312 | 311.35 | 311.35 | 316.2 | 310.55 | 52,815 |
| December 24, 2025 | 316 | 313.8 | 313.8 | 318.75 | 313.1 | 58,554 |
| December 23, 2025 | 317.6 | 316.35 | 316.35 | 322.25 | 315 | 90,296 |
| December 22, 2025 | 319.35 | 317.6 | 317.6 | 323.8 | 317 | 65,880 |
| December 19, 2025 | 316.8 | 316.55 | 316.55 | 319.95 | 309.85 | 101,557 |
| December 18, 2025 | 325 | 316.1 | 316.1 | 325 | 311.5 | 101,693 |
| December 17, 2025 | 324.9 | 317.6 | 317.6 | 324.9 | 314.3 | 81,609 |
| December 16, 2025 | 321.8 | 323.7 | 323.7 | 328.3 | 320.1 | 151,650 |
| December 15, 2025 | 313.05 | 321.85 | 321.85 | 329 | 313.05 | 283,145 |
| December 12, 2025 | 308.55 | 316.4 | 316.4 | 320.5 | 307.2 | 135,018 |
| December 11, 2025 | 311.3 | 309.7 | 309.7 | 314.3 | 307.15 | 61,080 |
| December 10, 2025 | 314 | 311.4 | 311.4 | 317.95 | 308.5 | 114,553 |
| December 09, 2025 | 304.05 | 314.2 | 314.2 | 318.8 | 300.5 | 296,439 |
| December 08, 2025 | 319.3 | 307.25 | 307.25 | 325 | 302.35 | 179,467 |
| 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 |