231.00
+2.11(+0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 230.5 | 231 | 231 | 232.79 | 229.05 | 3,458 |
| December 04, 2025 | 239.5 | 228.89 | 228.89 | 242 | 226.35 | 11,314 |
| December 03, 2025 | 247.5 | 242.1 | 242.1 | 247.5 | 240 | 2,348 |
| December 02, 2025 | 249 | 247.98 | 247.98 | 249 | 247.9 | 822 |
| December 01, 2025 | 243.38 | 249.52 | 249.52 | 250.45 | 243.38 | 756 |
| November 28, 2025 | 249.45 | 244.6 | 244.6 | 249.95 | 244.05 | 4,752 |
| November 27, 2025 | 245.3 | 243.15 | 243.15 | 252.95 | 240.45 | 6,702 |
| November 26, 2025 | 246.7 | 245.75 | 245.75 | 259.95 | 245.2 | 6,078 |
| November 25, 2025 | 251.45 | 246.65 | 246.65 | 253 | 244.2 | 2,721 |
| November 24, 2025 | 262.9 | 251.45 | 251.45 | 262.9 | 251.4 | 1,646 |
| November 21, 2025 | 259 | 254.85 | 254.85 | 259 | 251.05 | 401 |
| November 19, 2025 | 263 | 252.35 | 252.35 | 263.05 | 247.45 | 4,757 |
| November 18, 2025 | 268.7 | 264.55 | 264.55 | 271.95 | 263.1 | 1,314 |
| November 17, 2025 | 251.5 | 268.7 | 268.7 | 284 | 251.5 | 26,173 |
| November 14, 2025 | 250 | 252.1 | 252.1 | 254.5 | 250 | 1,237 |
| November 13, 2025 | 256.35 | 252.45 | 252.45 | 259.75 | 251.5 | 836 |
| November 12, 2025 | 251.8 | 255.65 | 255.65 | 256.75 | 251.6 | 459 |
| November 11, 2025 | 253.2 | 251.8 | 251.8 | 255 | 251.5 | 604 |
| November 10, 2025 | 258 | 253.2 | 253.2 | 260 | 250.8 | 579 |
| November 07, 2025 | 256.5 | 255 | 255 | 258.9 | 250.2 | 2,641 |
| November 06, 2025 | 262.55 | 256.45 | 256.45 | 266.95 | 254 | 1,286 |
| November 04, 2025 | 271.5 | 262.55 | 262.55 | 271.5 | 260.25 | 2,462 |
| November 03, 2025 | 263.45 | 271.5 | 271.5 | 272.85 | 258 | 2,537 |
| October 31, 2025 | 262.5 | 262.5 | 262.5 | 262.5 | 262.5 | 0 |
| October 30, 2025 | 260 | 262.5 | 262.5 | 266.6 | 259.3 | 2,405 |
| October 29, 2025 | 260 | 262.6 | 262.6 | 263.9 | 260 | 651 |
| October 28, 2025 | 258.05 | 259.9 | 259.9 | 263 | 258.05 | 1,412 |
| October 27, 2025 | 262.1 | 261 | 261 | 262.35 | 259.25 | 384 |
| October 24, 2025 | 264.3 | 262.35 | 262.35 | 267 | 262.25 | 282 |
| October 23, 2025 | 267 | 264.25 | 264.25 | 267 | 260.25 | 97 |
| October 21, 2025 | 262.35 | 262.45 | 262.45 | 267.6 | 258.1 | 417 |
| October 20, 2025 | 261.35 | 262.3 | 262.3 | 262.8 | 257.65 | 572 |
| October 17, 2025 | 262 | 261.35 | 261.35 | 262.9 | 257.8 | 395 |
| October 16, 2025 | 263.8 | 261.2 | 261.2 | 264.4 | 258.15 | 1,699 |
| October 15, 2025 | 265.75 | 263.8 | 263.8 | 267.85 | 260 | 2,034 |
| October 14, 2025 | 265.05 | 267.05 | 267.05 | 269 | 261.1 | 1,931 |
| October 13, 2025 | 267.9 | 265 | 265 | 269 | 261.55 | 1,071 |
| October 10, 2025 | 265.95 | 261.5 | 261.5 | 265.95 | 261.15 | 27,682 |
| October 09, 2025 | 263.45 | 261.15 | 261.15 | 267.95 | 260.3 | 1,723 |
| October 08, 2025 | 263 | 268 | 268 | 268 | 263 | 21,397 |
| October 07, 2025 | 264.7 | 264.65 | 264.65 | 266.9 | 256.35 | 1,416 |
| October 06, 2025 | 264.25 | 264.7 | 264.7 | 267.8 | 261.1 | 1,862 |
| October 03, 2025 | 263.85 | 265.25 | 265.25 | 267.9 | 263.8 | 3,539 |
| October 01, 2025 | 263 | 263.75 | 263.75 | 267.7 | 263 | 1,138 |
| September 30, 2025 | 267 | 264.3 | 264.3 | 269.45 | 263.35 | 561 |
| September 29, 2025 | 272.85 | 265.45 | 265.45 | 272.85 | 265.4 | 516 |
| September 26, 2025 | 267.3 | 268.75 | 268.75 | 269 | 267.3 | 403 |
| September 25, 2025 | 270.3 | 270 | 270 | 272 | 270 | 698 |
| September 24, 2025 | 262.4 | 273 | 273 | 275 | 262.4 | 964 |
| September 23, 2025 | 270 | 269.9 | 269.9 | 270 | 266.25 | 1,619 |
| September 22, 2025 | 273.25 | 269 | 269 | 273.95 | 267.4 | 9,462 |
| September 19, 2025 | 271 | 272.7 | 272.7 | 274 | 271 | 1,825 |
| September 18, 2025 | 274.6 | 270.6 | 270.6 | 274.6 | 268.25 | 1,193 |
| September 17, 2025 | 268.2 | 272.3 | 272.3 | 274 | 268.2 | 1,163 |
| September 16, 2025 | 272.5 | 271.45 | 271.45 | 274.45 | 269.25 | 1,873 |
| September 15, 2025 | 272.75 | 269.15 | 269.15 | 272.75 | 268 | 610 |
| September 12, 2025 | 274.8 | 267.65 | 267.65 | 274.8 | 266.25 | 636 |
| September 11, 2025 | 273.5 | 268.9 | 268.9 | 273.5 | 268.15 | 623 |
| September 10, 2025 | 268 | 270.05 | 270.05 | 273.4 | 267.2 | 1,961 |
| September 09, 2025 | 274.4 | 266.9 | 266.9 | 274.4 | 266.35 | 1,436 |