247.80
-1.1(-0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 248.85 | 247.8 | 247.8 | 251 | 247.05 | 1.11M |
| January 13, 2026 | 252.95 | 248.9 | 248.9 | 254.5 | 246 | 1.51M |
| January 12, 2026 | 247.5 | 251.35 | 251.35 | 253.25 | 239.05 | 3.11M |
| January 09, 2026 | 253.1 | 246.15 | 246.15 | 259.45 | 242.1 | 2.99M |
| January 08, 2026 | 262 | 253.1 | 253.1 | 268 | 251.5 | 2.34M |
| January 07, 2026 | 266.5 | 262.25 | 262.25 | 266.5 | 260.5 | 1.38M |
| January 06, 2026 | 267.75 | 266.55 | 266.55 | 270.8 | 265.5 | 1.48M |
| January 05, 2026 | 272.7 | 267.75 | 267.75 | 276.8 | 267.1 | 2.73M |
| January 02, 2026 | 276.95 | 271.9 | 271.9 | 279.15 | 268.25 | 3.3M |
| January 01, 2026 | 271.9 | 276 | 276 | 280 | 268 | 5.18M |
| December 31, 2025 | 260.6 | 272 | 272 | 272.8 | 260.6 | 6.83M |
| December 30, 2025 | 263 | 259.75 | 259.75 | 263.65 | 253.15 | 1.96M |
| December 29, 2025 | 271 | 262.6 | 262.6 | 273.9 | 260.1 | 3.16M |
| December 26, 2025 | 266 | 267.55 | 267.55 | 275 | 261.2 | 6.72M |
| December 24, 2025 | 265 | 262 | 263 | 274.1 | 258.65 | 7.76M |
| December 23, 2025 | 254 | 262.25 | 262.25 | 262.25 | 253 | 2.91M |
| December 22, 2025 | 240.15 | 249.8 | 249.8 | 249.8 | 238 | 2.44M |
| December 19, 2025 | 230 | 237.95 | 237.95 | 237.95 | 227.1 | 3.54M |
| December 18, 2025 | 223.55 | 226.65 | 226.65 | 229.5 | 220.65 | 2.35M |
| December 17, 2025 | 228.55 | 223.55 | 223.55 | 229.9 | 222.05 | 1.7M |
| December 16, 2025 | 236 | 228.6 | 228.6 | 236 | 227.75 | 1.53M |
| December 15, 2025 | 236.25 | 236 | 236 | 239.85 | 230 | 3.58M |
| December 12, 2025 | 228 | 236 | 236 | 236 | 228 | 2.26M |
| December 11, 2025 | 232.75 | 224.8 | 224.8 | 232.75 | 219.65 | 4.56M |
| December 10, 2025 | 240.2 | 231.2 | 231.2 | 246 | 230 | 3.04M |
| December 09, 2025 | 242 | 240.2 | 240.2 | 244 | 236.4 | 4.64M |
| December 08, 2025 | 260.95 | 248.8 | 248.8 | 261.6 | 248.8 | 2.25M |
| 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 |