270.00
-3.15(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 29, 2025 | 273 | 273.15 | 273.15 | 279.9 | 270.15 | 166,655 |
| December 26, 2025 | 276.15 | 275.75 | 275.75 | 281.9 | 273.6 | 260,392 |
| December 24, 2025 | 280 | 276.15 | 276.15 | 280.55 | 274.1 | 162,946 |
| December 23, 2025 | 287.2 | 278.95 | 278.95 | 289.8 | 277.05 | 316,749 |
| December 22, 2025 | 288.5 | 286.05 | 286.05 | 290.8 | 283.15 | 228,331 |
| December 19, 2025 | 286.95 | 286.9 | 286.9 | 290.05 | 280.5 | 616,237 |
| December 18, 2025 | 296.8 | 287.95 | 287.95 | 299 | 284.1 | 2.03M |
| December 17, 2025 | 264 | 304.4 | 304.4 | 315.4 | 261.35 | 16.72M |
| December 16, 2025 | 258.3 | 262.85 | 262.85 | 264.65 | 256 | 268,837 |
| December 15, 2025 | 268 | 258.3 | 258.3 | 269 | 257.35 | 241,779 |
| December 12, 2025 | 262.1 | 266.4 | 266.4 | 269.8 | 262.1 | 528,454 |
| December 11, 2025 | 259.9 | 259.6 | 259.6 | 266.75 | 257.35 | 364,595 |
| December 10, 2025 | 260 | 257.95 | 257.95 | 270 | 256.7 | 553,220 |
| December 09, 2025 | 265 | 261.85 | 261.85 | 265 | 251.4 | 242,344 |
| December 08, 2025 | 268.55 | 262.4 | 262.4 | 275.8 | 259 | 686,284 |
| December 05, 2025 | 277 | 266.85 | 266.85 | 277.4 | 265 | 289,757 |
| December 04, 2025 | 280.9 | 275.8 | 275.8 | 282.45 | 273.5 | 365,538 |
| December 03, 2025 | 285.65 | 279.85 | 279.85 | 292.3 | 277.95 | 636,648 |
| December 02, 2025 | 289.9 | 283.9 | 283.9 | 294.2 | 281.9 | 636,648 |
| December 01, 2025 | 299 | 292.85 | 292.85 | 300.6 | 291.05 | 443,741 |
| November 30, 2025 | 299 | 292.85 | 292.85 | 300.6 | 291.05 | 303,665 |
| November 28, 2025 | 300.5 | 297.27 | 297.27 | 302.5 | 293.23 | 436,473 |
| November 27, 2025 | 310.19 | 299.81 | 299.81 | 310.97 | 295.3 | 620,636 |
| November 26, 2025 | 311.75 | 309.27 | 309.27 | 321.9 | 307.27 | 929,896 |
| November 25, 2025 | 308 | 311.75 | 311.75 | 316.4 | 304.01 | 2M |
| November 24, 2025 | 344.1 | 308.94 | 308.94 | 350.53 | 303.6 | 6.32M |
| November 21, 2025 | 278 | 331.75 | 331.75 | 332.28 | 276.9 | 16.28M |
| November 19, 2025 | 293 | 288.19 | 288.19 | 305.99 | 284.31 | 1.66M |
| November 18, 2025 | 289.23 | 292.13 | 292.13 | 298.5 | 287.05 | 359,644 |
| November 17, 2025 | 293 | 289.23 | 289.23 | 303.43 | 288 | 376,622 |
| November 14, 2025 | 287.12 | 289.46 | 289.46 | 293.45 | 283.84 | 320,930 |
| November 13, 2025 | 268.25 | 286.16 | 286.16 | 294.84 | 262.2 | 1.54M |
| November 12, 2025 | 271 | 268.35 | 268.35 | 273.69 | 266.35 | 281,444 |
| November 11, 2025 | 248.99 | 272.95 | 272.95 | 292.02 | 241.61 | 2.89M |
| November 10, 2025 | 240.49 | 243.35 | 243.35 | 251.62 | 240.35 | 241,170 |
| November 07, 2025 | 237.09 | 233.52 | 233.52 | 237.86 | 232 | 54,513 |
| November 06, 2025 | 236.25 | 237.09 | 237.09 | 239.53 | 236 | 41,035 |
| November 04, 2025 | 241.9 | 236.16 | 236.16 | 248.88 | 235 | 64,424 |
| November 03, 2025 | 240.25 | 241.02 | 241.02 | 242 | 239 | 33,768 |
| October 31, 2025 | 243.1 | 240.23 | 240.23 | 246.42 | 239 | 49,612 |
| October 30, 2025 | 242.1 | 245.29 | 245.29 | 251.97 | 238.21 | 124,959 |
| October 29, 2025 | 239.35 | 242.94 | 242.94 | 248.1 | 235.02 | 157,176 |
| October 28, 2025 | 238.5 | 237.48 | 237.48 | 238.9 | 235.22 | 32,164 |
| October 27, 2025 | 241 | 237.8 | 237.8 | 243 | 236 | 55,407 |
| October 24, 2025 | 248.35 | 241.08 | 241.08 | 248.35 | 237.2 | 175,895 |
| October 23, 2025 | 261 | 248.35 | 248.35 | 261 | 245.2 | 1.65M |
| October 21, 2025 | 231.9 | 231.27 | 231.27 | 232.76 | 229.85 | 6,718 |
| October 20, 2025 | 230.22 | 230.02 | 230.02 | 231.37 | 226.63 | 20,524 |
| October 17, 2025 | 231.85 | 229.08 | 229.08 | 231.95 | 227.01 | 34,986 |
| October 16, 2025 | 223.1 | 229.71 | 229.71 | 235.79 | 222.19 | 143,317 |
| October 15, 2025 | 225.64 | 222 | 222 | 225.64 | 221.45 | 22,954 |
| October 14, 2025 | 224.56 | 223.98 | 223.98 | 226 | 223.06 | 49,694 |
| October 13, 2025 | 225 | 224.3 | 224.3 | 229.88 | 224 | 52,828 |
| October 10, 2025 | 221.95 | 224.97 | 224.97 | 226 | 221.23 | 63,382 |
| October 09, 2025 | 220.05 | 220.95 | 220.95 | 223.99 | 219.86 | 37,511 |
| October 08, 2025 | 224.97 | 221.05 | 221.05 | 226.42 | 220.1 | 39,014 |
| October 07, 2025 | 227.55 | 224.97 | 224.97 | 229.23 | 224 | 23,984 |
| October 06, 2025 | 227.5 | 227.55 | 227.55 | 232.19 | 225.58 | 38,084 |
| October 03, 2025 | 227.5 | 229.1 | 229.1 | 230.5 | 226.73 | 28,938 |
| October 01, 2025 | 228 | 226.6 | 226.6 | 230.59 | 224.83 | 37,067 |