272.95
+3.55(+1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 270 | 272.8 | 272.8 | 274 | 270 | 5,230 |
| December 23, 2025 | 272 | 269.4 | 269.4 | 277.15 | 267.05 | 13,919 |
| December 22, 2025 | 284.2 | 271.35 | 271.35 | 299 | 266 | 60,627 |
| December 19, 2025 | 278.2 | 284.15 | 284.15 | 293.2 | 274.7 | 28,697 |
| December 18, 2025 | 292.95 | 283.3 | 283.3 | 297.5 | 275 | 35,777 |
| December 17, 2025 | 332.95 | 289.55 | 289.55 | 338.6 | 285.95 | 288,080 |
| December 16, 2025 | 260.65 | 311.75 | 311.75 | 311.75 | 257.45 | 184,059 |
| December 15, 2025 | 268 | 259.8 | 259.8 | 268 | 255 | 6,632 |
| December 12, 2025 | 247.05 | 250.8 | 250.8 | 252 | 247 | 5,839 |
| December 11, 2025 | 246.95 | 247 | 247 | 250 | 244 | 4,845 |
| December 10, 2025 | 248.45 | 246.15 | 246.15 | 249 | 245.6 | 2,150 |
| December 09, 2025 | 245.4 | 246.55 | 246.55 | 252.45 | 245.4 | 6,822 |
| December 08, 2025 | 256 | 248.35 | 248.35 | 257.9 | 246.2 | 5,802 |
| December 05, 2025 | 253.05 | 255.75 | 255.75 | 257 | 252 | 1,078 |
| December 04, 2025 | 260.7 | 255.8 | 255.8 | 260.7 | 255.1 | 1,156 |
| December 03, 2025 | 262.05 | 256.85 | 256.85 | 262.05 | 255.6 | 2,206 |
| December 02, 2025 | 265.35 | 257.55 | 257.55 | 265.35 | 254 | 5,433 |
| December 01, 2025 | 267.9 | 258.1 | 258.1 | 267.9 | 257.55 | 2,674 |
| November 28, 2025 | 260.75 | 265.35 | 265.35 | 268 | 253.4 | 8,074 |
| November 27, 2025 | 259.45 | 258.3 | 258.3 | 259.45 | 252.5 | 9,282 |
| November 26, 2025 | 255.95 | 254.5 | 254.5 | 263 | 249.65 | 11,761 |
| November 25, 2025 | 246 | 247 | 247 | 249.05 | 243.95 | 6,389 |
| November 24, 2025 | 269 | 249.05 | 249.05 | 269 | 247.4 | 4,483 |
| November 21, 2025 | 260.85 | 258.2 | 258.2 | 261.95 | 256.55 | 2,145 |
| November 19, 2025 | 260.7 | 257.1 | 257.1 | 260.7 | 257 | 4,530 |
| November 18, 2025 | 257.7 | 258.65 | 258.65 | 263.3 | 257.7 | 12,193 |
| November 17, 2025 | 264.65 | 262.6 | 262.6 | 265.5 | 259 | 16,707 |
| November 14, 2025 | 263 | 264.65 | 264.65 | 265.95 | 261.1 | 5,171 |
| November 13, 2025 | 262.75 | 260.25 | 260.25 | 262.75 | 256.2 | 9,954 |
| November 12, 2025 | 256.9 | 262.25 | 262.25 | 271.95 | 255 | 29,792 |
| November 11, 2025 | 266.7 | 254.5 | 254.5 | 268 | 245.5 | 27,161 |
| November 10, 2025 | 275 | 265.5 | 265.5 | 275 | 263.25 | 7,684 |
| November 07, 2025 | 273.7 | 271.25 | 271.25 | 273.7 | 268.65 | 2,721 |
| November 06, 2025 | 278 | 272.2 | 272.2 | 278 | 270.05 | 6,777 |
| November 04, 2025 | 284.9 | 277.25 | 277.25 | 285.25 | 277.2 | 7,125 |
| November 03, 2025 | 277.05 | 283.45 | 283.45 | 284.8 | 277.05 | 8,939 |
| October 31, 2025 | 285.7 | 275.55 | 275.55 | 288.25 | 272.25 | 8,721 |
| October 30, 2025 | 291.95 | 284.55 | 284.55 | 291.95 | 281.35 | 8,825 |
| October 29, 2025 | 285.3 | 288.65 | 288.65 | 293.75 | 282.6 | 29,701 |
| October 28, 2025 | 281.7 | 285.1 | 285.1 | 286.5 | 274.2 | 13,640 |
| October 27, 2025 | 275.85 | 279.1 | 279.1 | 281.95 | 275.85 | 4,710 |
| October 24, 2025 | 275.8 | 275.65 | 275.65 | 282.95 | 273 | 7,862 |
| October 23, 2025 | 286.5 | 275.8 | 275.8 | 286.5 | 274 | 12,439 |
| October 21, 2025 | 271 | 282.3 | 282.3 | 283 | 271 | 6,447 |
| October 20, 2025 | 266.2 | 276.7 | 276.7 | 282 | 266.2 | 11,617 |
| October 17, 2025 | 277.6 | 269.75 | 269.75 | 284.2 | 268 | 21,657 |
| October 16, 2025 | 278.7 | 273.9 | 273.9 | 284.3 | 271.3 | 14,570 |
| October 15, 2025 | 265.25 | 274.55 | 274.55 | 278 | 265.25 | 10,434 |
| October 14, 2025 | 270.5 | 261.4 | 261.4 | 272 | 260 | 15,018 |
| October 13, 2025 | 282.9 | 269.65 | 269.65 | 282.9 | 268.4 | 18,211 |
| October 10, 2025 | 287.45 | 279 | 279 | 289.45 | 278 | 11,795 |
| October 09, 2025 | 290 | 285.8 | 285.8 | 290 | 285.25 | 2,688 |
| October 08, 2025 | 290.05 | 285.9 | 285.9 | 290.05 | 283.55 | 5,337 |
| October 07, 2025 | 302.8 | 289.9 | 289.9 | 302.8 | 288.2 | 7,599 |
| October 06, 2025 | 282 | 299.8 | 299.8 | 305 | 279.2 | 57,623 |
| October 03, 2025 | 278.8 | 281.65 | 281.65 | 285.35 | 277 | 3,907 |
| October 01, 2025 | 279.85 | 276.55 | 276.55 | 280.3 | 275.25 | 3,777 |
| September 30, 2025 | 281.1 | 277.55 | 277.55 | 281.1 | 275.25 | 3,327 |
| September 29, 2025 | 286.55 | 277.85 | 277.85 | 290.6 | 275.25 | 10,871 |
| September 26, 2025 | 289.95 | 286.55 | 286.55 | 289.95 | 281.25 | 5,848 |