255.80
-1.05(-0.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 284.55 | 285.8 | 285.8 | 289 | 279.15 | 14,612 |
| September 24, 2025 | 282.2 | 283.6 | 283.6 | 294.25 | 281.05 | 9,616 |
| September 23, 2025 | 286.4 | 288.05 | 288.05 | 289.85 | 284.05 | 5,864 |
| September 22, 2025 | 281 | 284.1 | 284.1 | 291.5 | 280.05 | 9,523 |
| September 19, 2025 | 286.75 | 283.35 | 283.35 | 286.75 | 282.5 | 4,874 |
| September 18, 2025 | 285.8 | 282.5 | 282.5 | 293.45 | 282.05 | 10,945 |
| September 17, 2025 | 286 | 281.6 | 281.6 | 291.4 | 280.1 | 13,665 |
| September 16, 2025 | 284.45 | 287.1 | 287.1 | 296.5 | 282.55 | 11,669 |
| September 15, 2025 | 289 | 280.25 | 280.25 | 289.4 | 273.95 | 38,607 |
| September 12, 2025 | 290.75 | 287.05 | 287.05 | 293.35 | 284.9 | 23,889 |
| September 11, 2025 | 291 | 286.45 | 286.45 | 292 | 285 | 21,380 |
| September 10, 2025 | 284.2 | 287.45 | 287.45 | 293.25 | 283 | 11,461 |
| September 09, 2025 | 291.3 | 286.4 | 286.4 | 292.4 | 284.25 | 8,331 |
| September 08, 2025 | 295 | 290.15 | 290.15 | 295.45 | 286.5 | 13,612 |