293.35
+2.95(+1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 292 | 295.45 | 295.45 | 300.9 | 289.5 | 64,682 |
| December 23, 2025 | 292 | 290.4 | 290.4 | 298.85 | 289 | 48,587 |
| December 22, 2025 | 293.5 | 296.45 | 296.45 | 298.05 | 289.85 | 41,403 |
| December 19, 2025 | 280.4 | 292.25 | 292.25 | 296.8 | 280.4 | 49,610 |
| December 18, 2025 | 283.1 | 284.6 | 284.6 | 289.85 | 277.15 | 27,458 |
| December 17, 2025 | 282.1 | 281.65 | 281.65 | 288 | 280 | 56,463 |
| December 16, 2025 | 296.95 | 282.1 | 282.1 | 296.95 | 280.3 | 33,493 |
| December 15, 2025 | 295.9 | 294 | 294 | 299.4 | 289.95 | 58,262 |
| December 12, 2025 | 284 | 296.7 | 296.7 | 298.9 | 280.1 | 141,731 |
| December 11, 2025 | 274.5 | 281.85 | 281.85 | 284.8 | 267 | 74,266 |
| December 10, 2025 | 274 | 274.3 | 274.3 | 281.65 | 268.15 | 56,687 |
| December 09, 2025 | 270 | 274 | 274 | 278 | 258 | 276,201 |
| December 08, 2025 | 287 | 267.85 | 267.85 | 287 | 265.55 | 46,305 |
| December 05, 2025 | 279.4 | 283.3 | 283.3 | 286.9 | 278 | 49,036 |
| December 04, 2025 | 288.7 | 278.6 | 278.6 | 291.55 | 277.1 | 102,807 |
| December 03, 2025 | 289 | 288.75 | 288.75 | 290.4 | 280 | 107,686 |
| December 02, 2025 | 291.8 | 289.15 | 289.15 | 293.7 | 287 | 40,935 |
| December 01, 2025 | 293 | 294.75 | 294.75 | 297.95 | 292 | 19,563 |
| November 28, 2025 | 301.05 | 295.35 | 295.35 | 304 | 290 | 78,695 |
| November 27, 2025 | 300.05 | 296.6 | 296.6 | 302.9 | 296 | 31,284 |
| November 26, 2025 | 304 | 299.2 | 299.2 | 311.8 | 295.8 | 115,242 |
| November 25, 2025 | 296 | 300.95 | 300.95 | 304.3 | 294.5 | 52,249 |
| November 24, 2025 | 303.85 | 299.9 | 299.9 | 310.05 | 291.9 | 76,764 |
| November 21, 2025 | 316.5 | 305.2 | 305.2 | 319.4 | 300.25 | 79,193 |
| November 19, 2025 | 327 | 314.75 | 314.75 | 327 | 312.5 | 87,651 |
| November 18, 2025 | 322.7 | 324.05 | 324.05 | 326.7 | 317 | 56,844 |
| November 17, 2025 | 324.1 | 321.05 | 321.05 | 332.15 | 315 | 197,265 |
| November 14, 2025 | 325 | 329.05 | 329.05 | 336.15 | 325 | 67,537 |
| November 13, 2025 | 336.65 | 328.05 | 328.05 | 336.65 | 327.05 | 36,201 |
| November 12, 2025 | 325.1 | 335.6 | 335.6 | 338 | 325.1 | 77,788 |
| November 11, 2025 | 324.65 | 328.4 | 328.4 | 331 | 322.2 | 39,591 |
| November 10, 2025 | 334.95 | 326.05 | 326.05 | 334.95 | 325.1 | 46,769 |
| November 07, 2025 | 330.2 | 331.75 | 331.75 | 336 | 324.25 | 112,258 |
| November 06, 2025 | 348 | 331 | 331 | 348 | 329.05 | 165,374 |
| November 04, 2025 | 340.4 | 343.6 | 343.6 | 359.9 | 339 | 849,798 |
| November 03, 2025 | 333.5 | 332.55 | 332.55 | 335.95 | 331.85 | 46,686 |
| October 31, 2025 | 338.95 | 334.35 | 334.35 | 338.95 | 333 | 25,933 |
| October 30, 2025 | 331.85 | 337.25 | 337.25 | 339.3 | 331.85 | 55,601 |
| October 29, 2025 | 337.5 | 333.85 | 333.85 | 339.1 | 332.6 | 50,246 |
| October 28, 2025 | 344 | 337.4 | 337.4 | 344 | 335.8 | 45,470 |
| October 27, 2025 | 347.2 | 341.45 | 341.45 | 348 | 339.6 | 86,561 |
| October 24, 2025 | 353 | 347.2 | 347.2 | 356.8 | 345.2 | 60,966 |
| October 23, 2025 | 351 | 355.2 | 355.2 | 360.15 | 347.05 | 264,350 |
| October 21, 2025 | 347 | 346.5 | 346.5 | 351 | 339.05 | 144,009 |
| October 20, 2025 | 343.4 | 339.4 | 339.4 | 351 | 338.1 | 48,392 |
| October 17, 2025 | 340.55 | 343.4 | 343.4 | 350.4 | 337 | 86,291 |
| October 16, 2025 | 337.65 | 342.35 | 342.35 | 347 | 337.2 | 65,451 |
| October 15, 2025 | 344.8 | 338.05 | 338.05 | 346.55 | 334.9 | 61,498 |
| October 14, 2025 | 342.6 | 342 | 342 | 344 | 331.1 | 227,258 |
| October 13, 2025 | 340 | 340.5 | 340.5 | 344 | 339 | 35,692 |
| October 10, 2025 | 347.25 | 341.25 | 341.25 | 348.65 | 339.45 | 84,889 |
| October 09, 2025 | 334.4 | 346 | 346 | 357.85 | 330.4 | 498,055 |
| October 08, 2025 | 325 | 331.35 | 331.35 | 333 | 325 | 86,145 |
| October 07, 2025 | 333.7 | 325.9 | 325.9 | 333.7 | 325 | 68,269 |
| October 06, 2025 | 332.55 | 331.05 | 331.05 | 340.15 | 330 | 49,750 |
| October 03, 2025 | 336 | 337.25 | 337.25 | 342.75 | 334.6 | 66,954 |
| October 01, 2025 | 328.25 | 335.6 | 335.6 | 337.4 | 327.05 | 69,599 |
| September 30, 2025 | 340.5 | 327.4 | 327.4 | 340.5 | 325 | 84,539 |
| September 29, 2025 | 336.7 | 334.15 | 334.15 | 341.4 | 330 | 144,083 |
| September 26, 2025 | 347.9 | 332.4 | 332.4 | 348 | 330 | 225,039 |