261.90
-4.05(-1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 267 | 261.9 | 261.9 | 270.1 | 260 | 2.02M |
| December 04, 2025 | 270.8 | 265.95 | 265.95 | 270.9 | 265.1 | 1.63M |
| December 03, 2025 | 280.55 | 270.85 | 270.85 | 280.55 | 269.6 | 2.45M |
| December 02, 2025 | 267.4 | 280.35 | 280.35 | 281.5 | 265 | 5.84M |
| December 01, 2025 | 264.15 | 268.3 | 268.3 | 273 | 264.1 | 1.81M |
| November 28, 2025 | 267.2 | 263.2 | 263.2 | 268.95 | 262.5 | 1.46M |
| November 27, 2025 | 272 | 267.2 | 267.2 | 272.9 | 266 | 1.39M |
| November 26, 2025 | 273.1 | 271.3 | 271.3 | 277.3 | 270 | 2.77M |
| November 25, 2025 | 262.3 | 272.65 | 272.65 | 272.65 | 256.55 | 3.53M |
| November 24, 2025 | 272 | 259.7 | 259.7 | 272.5 | 258.15 | 2.46M |
| November 21, 2025 | 282 | 271.7 | 271.7 | 282.1 | 271 | 2.43M |
| November 19, 2025 | 274.7 | 279.4 | 279.4 | 283 | 270.5 | 3.05M |
| November 18, 2025 | 280.05 | 274 | 274 | 280.05 | 272.5 | 1.41M |
| November 17, 2025 | 284.35 | 278.85 | 278.85 | 285.9 | 278 | 1.76M |
| November 14, 2025 | 278.5 | 283.5 | 283.5 | 288.6 | 278.05 | 3.37M |
| November 13, 2025 | 281.7 | 279.45 | 279.45 | 285.65 | 276.1 | 3.27M |
| November 12, 2025 | 280.8 | 281.65 | 281.65 | 283.25 | 273.15 | 4.06M |
| November 11, 2025 | 264.3 | 276.45 | 276.45 | 276.45 | 263.8 | 5.18M |
| November 10, 2025 | 270.05 | 263.3 | 263.3 | 271.75 | 262.15 | 3.18M |
| November 07, 2025 | 265.8 | 268.45 | 268.45 | 273.55 | 257.3 | 6.39M |
| November 06, 2025 | 289 | 266.35 | 266.35 | 291.75 | 264.5 | 10.87M |
| November 04, 2025 | 279.9 | 277.9 | 277.9 | 286 | 276.35 | 3.47M |
| November 03, 2025 | 278.5 | 278.25 | 278.25 | 289.7 | 277 | 4.23M |
| October 31, 2025 | 281.4 | 276.8 | 276.8 | 283.35 | 275 | 2.01M |
| October 30, 2025 | 286.6 | 281.35 | 281.35 | 286.75 | 280.05 | 1.52M |
| October 29, 2025 | 277.5 | 285.4 | 285.4 | 286.9 | 276.1 | 4.2M |
| October 28, 2025 | 287 | 276.3 | 276.3 | 289.5 | 274.8 | 3.21M |
| October 27, 2025 | 292.45 | 285.25 | 285.25 | 293.5 | 284 | 2.2M |
| October 24, 2025 | 291 | 291.15 | 291.15 | 297.5 | 289.55 | 2.92M |
| October 23, 2025 | 302.2 | 289.5 | 289.5 | 303 | 286.15 | 4.05M |
| October 21, 2025 | 290.8 | 298.3 | 298.3 | 301 | 290.25 | 1.42M |
| October 20, 2025 | 296.75 | 288.85 | 288.85 | 296.9 | 283.95 | 2.82M |
| October 17, 2025 | 292.65 | 293.65 | 293.65 | 308.1 | 290 | 8.06M |
| October 16, 2025 | 293.05 | 293.45 | 293.45 | 301.75 | 289.1 | 5.61M |
| October 15, 2025 | 300.95 | 291.15 | 291.15 | 300.95 | 288.05 | 5.51M |
| October 14, 2025 | 319 | 301.05 | 301.05 | 322.25 | 301.05 | 4.77M |
| October 13, 2025 | 324 | 316.9 | 316.9 | 332.3 | 314 | 5.55M |
| October 10, 2025 | 332.85 | 317.5 | 317.5 | 332.9 | 316.05 | 3.82M |
| October 09, 2025 | 333 | 332 | 332 | 335.5 | 330.5 | 1.59M |
| October 08, 2025 | 332.2 | 331.85 | 331.85 | 338.05 | 329.75 | 2.54M |
| October 07, 2025 | 338.85 | 330.6 | 330.6 | 341.45 | 325 | 4.43M |
| October 06, 2025 | 345.8 | 337.8 | 337.8 | 345.8 | 336.3 | 2.58M |
| October 03, 2025 | 325.55 | 342.75 | 342.75 | 345.5 | 325.55 | 6.19M |
| October 01, 2025 | 325.25 | 329.5 | 329.5 | 332.75 | 324.5 | 3.06M |
| September 30, 2025 | 332.75 | 326.1 | 326.1 | 334.75 | 321.5 | 3.34M |
| September 29, 2025 | 320 | 329.9 | 329.9 | 340 | 316.3 | 6.9M |
| September 26, 2025 | 342.1 | 324.65 | 324.65 | 342.6 | 324.65 | 5.38M |
| September 25, 2025 | 341.8 | 341.7 | 341.7 | 349.5 | 338.45 | 4.89M |
| September 24, 2025 | 339.5 | 341.55 | 341.55 | 347.95 | 337.55 | 6.71M |
| September 23, 2025 | 332.95 | 338.25 | 338.25 | 341.35 | 320.5 | 6.82M |
| September 22, 2025 | 343.9 | 332.05 | 332.05 | 347 | 330 | 6.44M |
| September 19, 2025 | 344.7 | 343.9 | 343.9 | 345.55 | 335 | 8.75M |
| September 18, 2025 | 339 | 343.7 | 343.7 | 348 | 335.05 | 11.25M |
| September 17, 2025 | 346.75 | 339.9 | 339.9 | 354.7 | 332 | 18.5M |
| September 16, 2025 | 328.9 | 343.8 | 343.8 | 349 | 318.95 | 26.92M |
| September 15, 2025 | 325 | 329.65 | 329.65 | 340.9 | 322.1 | 27.69M |
| September 12, 2025 | 300.15 | 322.35 | 322.35 | 326.4 | 295.25 | 44.04M |
| September 11, 2025 | 287.5 | 297.9 | 297.9 | 299.5 | 283.1 | 21.3M |
| September 10, 2025 | 278.7 | 283.1 | 283.1 | 285.7 | 273 | 16.76M |
| September 09, 2025 | 275.25 | 271.6 | 271.6 | 290.8 | 268 | 22.35M |