295.10
-0.25(-0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 295.45 | 293.85 | 293.85 | 297.05 | 292.65 | 13,757 |
| December 23, 2025 | 295.7 | 295.35 | 295.35 | 298.9 | 293.15 | 13,182 |
| December 22, 2025 | 294.15 | 295.4 | 295.4 | 299.5 | 292.05 | 22,891 |
| December 19, 2025 | 292.45 | 295.45 | 295.45 | 296.9 | 289.2 | 20,326 |
| December 18, 2025 | 288.85 | 292.95 | 292.95 | 300.25 | 286.25 | 37,948 |
| December 17, 2025 | 287.3 | 291.75 | 291.75 | 296.6 | 283.8 | 31,163 |
| December 16, 2025 | 291.6 | 287.3 | 287.3 | 291.6 | 284.6 | 19,725 |
| December 15, 2025 | 290.85 | 289.95 | 289.95 | 294.55 | 288 | 15,880 |
| December 12, 2025 | 295.95 | 291.95 | 291.95 | 299 | 290.15 | 18,262 |
| December 11, 2025 | 293.9 | 295.55 | 295.55 | 298 | 288.6 | 22,631 |
| December 10, 2025 | 292.5 | 293.8 | 293.8 | 298.6 | 290.65 | 28,837 |
| December 09, 2025 | 293.45 | 293.35 | 293.35 | 296.35 | 290.75 | 23,324 |
| December 08, 2025 | 302.1 | 294.5 | 294.5 | 304.35 | 285.7 | 48,959 |
| December 05, 2025 | 300 | 302.1 | 302.1 | 307.95 | 295.15 | 37,844 |
| December 04, 2025 | 297.2 | 297.6 | 297.6 | 299.5 | 295 | 12,862 |
| December 03, 2025 | 299.85 | 296.9 | 296.9 | 299.85 | 295 | 31,037 |
| December 02, 2025 | 300.8 | 297.6 | 297.6 | 301.9 | 293.95 | 38,080 |
| December 01, 2025 | 303.95 | 299.75 | 299.75 | 303.95 | 296.35 | 39,789 |
| November 28, 2025 | 300.4 | 300.65 | 300.65 | 308.6 | 298 | 27,479 |
| November 27, 2025 | 304.4 | 300.1 | 300.1 | 304.4 | 298 | 34,276 |
| November 26, 2025 | 298 | 301.65 | 301.65 | 304.3 | 298 | 19,949 |
| November 25, 2025 | 301.55 | 301.55 | 301.55 | 303.05 | 300 | 27,201 |
| November 24, 2025 | 300.2 | 301.85 | 301.85 | 304.55 | 296.8 | 33,846 |
| November 21, 2025 | 301.95 | 300.2 | 300.2 | 302.1 | 297.25 | 23,480 |
| November 19, 2025 | 288 | 295.85 | 295.85 | 299.75 | 288 | 66,811 |
| November 18, 2025 | 290 | 291.85 | 291.85 | 294.15 | 290 | 72,104 |
| November 17, 2025 | 296.1 | 293.1 | 293.1 | 296.7 | 290 | 55,683 |
| November 14, 2025 | 289.8 | 295.5 | 295.5 | 295.95 | 287.95 | 51,354 |
| November 13, 2025 | 305 | 289.8 | 289.8 | 313.95 | 287 | 268,499 |
| November 12, 2025 | 283.75 | 288.95 | 288.95 | 293.2 | 282.55 | 52,616 |
| November 11, 2025 | 273 | 280.7 | 280.7 | 282.5 | 269.45 | 27,254 |
| November 10, 2025 | 274.3 | 273 | 273 | 279.3 | 270.6 | 27,588 |
| November 07, 2025 | 280.5 | 274.4 | 274.4 | 281 | 270.85 | 35,841 |
| November 06, 2025 | 279.9 | 281.55 | 281.55 | 285 | 276.1 | 43,656 |
| November 04, 2025 | 284 | 280.85 | 280.85 | 287.4 | 278 | 27,022 |
| November 03, 2025 | 284.4 | 284.3 | 284.3 | 290.3 | 280 | 36,409 |
| October 31, 2025 | 283.45 | 282.15 | 282.15 | 285.1 | 280 | 25,394 |
| October 30, 2025 | 284.75 | 282.4 | 282.4 | 287.85 | 280.35 | 24,308 |
| October 29, 2025 | 276.9 | 284.2 | 284.2 | 285 | 276.55 | 37,546 |
| October 28, 2025 | 281.1 | 276.9 | 276.9 | 284.25 | 275.85 | 41,572 |
| October 27, 2025 | 281.9 | 281.7 | 281.7 | 286.7 | 278.35 | 33,741 |
| October 24, 2025 | 290 | 281.85 | 281.85 | 290.2 | 280.35 | 29,368 |
| October 23, 2025 | 295 | 287.3 | 287.3 | 301.95 | 286 | 46,076 |
| October 21, 2025 | 290.95 | 293.2 | 293.2 | 294.95 | 290.95 | 8,284 |
| October 20, 2025 | 302.05 | 290.95 | 290.95 | 302.9 | 288.1 | 52,763 |
| October 17, 2025 | 293.9 | 299.3 | 299.3 | 301.7 | 290 | 18,197 |
| October 16, 2025 | 290.65 | 294.1 | 294.1 | 297.7 | 285.65 | 19,635 |
| October 15, 2025 | 287 | 289.5 | 289.5 | 298.8 | 281.35 | 75,316 |
| October 14, 2025 | 297 | 290 | 290 | 297 | 289.35 | 22,442 |
| October 13, 2025 | 298 | 294.85 | 294.85 | 298 | 294 | 14,425 |
| October 10, 2025 | 298 | 297.45 | 297.45 | 300.75 | 296.05 | 17,796 |
| October 09, 2025 | 296.65 | 297.4 | 297.4 | 303.7 | 292.8 | 18,061 |
| October 08, 2025 | 299.25 | 296.25 | 296.25 | 300.6 | 294.2 | 19,028 |
| October 07, 2025 | 298.45 | 298.65 | 298.65 | 305.2 | 298 | 19,757 |
| October 06, 2025 | 302.3 | 298.45 | 298.45 | 303.9 | 298 | 15,868 |
| October 03, 2025 | 306.65 | 302.25 | 302.25 | 306.65 | 299 | 25,360 |
| October 01, 2025 | 299.8 | 303.65 | 303.65 | 307.7 | 297.65 | 23,373 |
| September 30, 2025 | 294.4 | 299.35 | 299.35 | 300.75 | 291.05 | 16,424 |
| September 29, 2025 | 295.55 | 292.55 | 292.55 | 296.8 | 288.05 | 43,207 |
| September 26, 2025 | 300.9 | 295.55 | 295.55 | 300.9 | 292 | 23,762 |