225.71
-3.58(-1.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 233.99 | 225.71 | 225.71 | 233.99 | 225 | 5,069 |
| December 04, 2025 | 233.89 | 229.29 | 229.29 | 238.79 | 226 | 6,126 |
| December 03, 2025 | 228.1 | 231.57 | 231.57 | 247.7 | 228.1 | 3,622 |
| December 02, 2025 | 232.43 | 229.4 | 229.4 | 233.98 | 229.01 | 4,555 |
| December 01, 2025 | 235.33 | 230.99 | 230.99 | 235.55 | 230.1 | 5,008 |
| November 28, 2025 | 240.9 | 230.95 | 230.95 | 240.9 | 229.95 | 4,525 |
| November 27, 2025 | 234.9 | 236.15 | 236.15 | 239.9 | 232.95 | 5,561 |
| November 26, 2025 | 224.6 | 232.55 | 232.55 | 237.9 | 224.6 | 6,154 |
| November 25, 2025 | 229.05 | 224.6 | 224.6 | 230.85 | 221 | 7,198 |
| November 24, 2025 | 232.55 | 229.05 | 229.05 | 234.9 | 228.85 | 6,520 |
| November 21, 2025 | 239.8 | 232.55 | 232.55 | 239.8 | 231.05 | 6,779 |
| November 19, 2025 | 241.2 | 241.4 | 241.4 | 243.55 | 239.5 | 2,379 |
| November 18, 2025 | 240 | 241.2 | 241.2 | 243.85 | 239.85 | 10,052 |
| November 17, 2025 | 246.55 | 240.6 | 240.6 | 246.95 | 240 | 14,822 |
| November 14, 2025 | 253.35 | 246.55 | 246.55 | 254.7 | 238 | 28,469 |
| November 13, 2025 | 250.45 | 252.9 | 252.9 | 257.65 | 250.2 | 16,462 |
| November 12, 2025 | 258.5 | 250.05 | 250.05 | 258.5 | 249.55 | 10,875 |
| November 11, 2025 | 252.6 | 253.8 | 253.8 | 258.05 | 248.5 | 4,263 |
| November 10, 2025 | 254.4 | 247.1 | 247.1 | 254.4 | 246 | 3,010 |
| November 07, 2025 | 258.3 | 250.7 | 250.7 | 258.3 | 245.55 | 2,689 |
| November 06, 2025 | 249.45 | 252 | 252 | 259.9 | 249.2 | 7,414 |
| November 04, 2025 | 256.8 | 252.3 | 252.3 | 263 | 251.3 | 9,464 |
| November 03, 2025 | 259.2 | 258.1 | 258.1 | 264.7 | 256.05 | 10,224 |
| October 31, 2025 | 259.6 | 255.33 | 255.33 | 262 | 253.22 | 7,616 |
| October 30, 2025 | 258.31 | 258.97 | 258.97 | 264 | 256.87 | 7,520 |
| October 29, 2025 | 260 | 259.17 | 259.17 | 265 | 252.93 | 12,668 |
| October 28, 2025 | 268 | 255.34 | 255.34 | 268 | 253.7 | 6,087 |
| October 27, 2025 | 260.8 | 260.94 | 260.94 | 267.96 | 260 | 6,473 |
| October 24, 2025 | 269.95 | 264.81 | 264.81 | 272.5 | 260.97 | 19,669 |
| October 23, 2025 | 249 | 265.49 | 265.49 | 287 | 246.78 | 209,650 |
| October 21, 2025 | 248 | 248.15 | 248.15 | 255 | 245.25 | 1,543 |
| October 20, 2025 | 244.1 | 245.18 | 245.18 | 247.39 | 244 | 3,157 |
| October 17, 2025 | 246.21 | 244 | 244 | 246.87 | 241.2 | 2,918 |
| October 16, 2025 | 245.1 | 247.83 | 247.83 | 248.99 | 245 | 3,050 |
| October 15, 2025 | 246 | 246.44 | 246.44 | 251.34 | 242.71 | 3,856 |
| October 14, 2025 | 249 | 245.46 | 245.46 | 250.3 | 245 | 3,327 |
| October 13, 2025 | 257.39 | 249.41 | 249.41 | 257.39 | 245.35 | 3,784 |
| October 10, 2025 | 247 | 253.52 | 253.52 | 255 | 247 | 5,178 |
| October 09, 2025 | 248.5 | 247.43 | 247.43 | 253 | 246.25 | 5,682 |
| October 08, 2025 | 253 | 249.19 | 249.19 | 257 | 247.3 | 7,818 |
| October 07, 2025 | 252.43 | 251.93 | 251.93 | 257.09 | 251 | 4,100 |
| October 06, 2025 | 252.02 | 256.46 | 256.46 | 258 | 247 | 9,170 |
| October 03, 2025 | 255 | 247.92 | 247.92 | 257.48 | 247 | 9,728 |
| October 01, 2025 | 247.82 | 250.63 | 250.63 | 251.99 | 247.81 | 4,094 |
| September 30, 2025 | 251.2 | 247.82 | 247.82 | 253.49 | 246.61 | 3,610 |
| September 29, 2025 | 260.5 | 250.25 | 250.25 | 261.7 | 247.51 | 11,613 |
| September 26, 2025 | 256 | 254.17 | 254.17 | 267.5 | 252.1 | 43,940 |
| September 25, 2025 | 251.09 | 251.88 | 251.88 | 253.94 | 248.82 | 4,454 |
| September 24, 2025 | 249.73 | 249.48 | 249.48 | 255.66 | 248.55 | 5,048 |
| September 23, 2025 | 254.02 | 249.73 | 249.73 | 259.18 | 249.01 | 9,393 |
| September 22, 2025 | 268 | 256.47 | 256.47 | 268 | 255 | 16,653 |
| September 19, 2025 | 266.6 | 268.1 | 268.1 | 273.8 | 262.23 | 27,127 |
| September 18, 2025 | 283.9 | 278.73 | 278.73 | 284.84 | 275.3 | 41,559 |
| September 17, 2025 | 280 | 282.05 | 282.05 | 286.5 | 277 | 35,289 |
| September 16, 2025 | 277 | 277.2 | 277.2 | 279 | 270.34 | 38,052 |
| September 15, 2025 | 267.95 | 269.05 | 269.05 | 274.39 | 265.4 | 24,873 |
| September 12, 2025 | 267 | 264.87 | 264.87 | 268.48 | 264.32 | 15,781 |
| September 11, 2025 | 262.67 | 264.16 | 264.16 | 267 | 260 | 14,326 |
| September 10, 2025 | 265 | 262.67 | 262.67 | 267.4 | 260.52 | 18,603 |
| September 09, 2025 | 252.49 | 262.39 | 262.39 | 265 | 251.93 | 21,874 |