265.95
+0.55(+0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 265.4 | 265.95 | 265.95 | 270 | 263.85 | 243,432 |
| December 23, 2025 | 264 | 265.4 | 265.4 | 265.9 | 260.45 | 209,588 |
| December 22, 2025 | 255.9 | 263 | 263 | 267.4 | 253.7 | 608,994 |
| December 19, 2025 | 250.45 | 253.4 | 253.4 | 255.7 | 249.85 | 353,414 |
| December 18, 2025 | 252.5 | 249.15 | 249.15 | 252.95 | 248.05 | 242,572 |
| December 17, 2025 | 255 | 253.35 | 253.35 | 255.4 | 251.1 | 228,697 |
| December 16, 2025 | 256.4 | 255 | 255 | 261.15 | 254 | 131,137 |
| December 15, 2025 | 254 | 257.25 | 257.25 | 258.95 | 251.7 | 214,300 |
| December 12, 2025 | 255.1 | 254.05 | 254.05 | 258.7 | 251.9 | 233,071 |
| December 11, 2025 | 255.2 | 255.85 | 255.85 | 258.1 | 246.8 | 564,545 |
| December 10, 2025 | 257.15 | 255.7 | 255.7 | 265.85 | 254 | 300,888 |
| December 09, 2025 | 257 | 257.45 | 257.45 | 262.9 | 251 | 900,816 |
| December 08, 2025 | 269.4 | 257.85 | 257.85 | 270.35 | 256 | 327,605 |
| December 05, 2025 | 272.15 | 268.95 | 268.95 | 275 | 267.8 | 216,643 |
| December 04, 2025 | 273.55 | 272.55 | 272.55 | 275.85 | 270.3 | 335,959 |
| December 03, 2025 | 264.9 | 273.55 | 273.55 | 276 | 262.5 | 765,861 |
| December 02, 2025 | 265 | 264.75 | 264.75 | 268 | 263.3 | 312,283 |
| December 01, 2025 | 267.4 | 265.7 | 265.7 | 268.25 | 262.4 | 165,096 |
| November 28, 2025 | 264.9 | 267.35 | 267.35 | 269.8 | 264.15 | 411,002 |
| November 27, 2025 | 267.9 | 263.8 | 263.8 | 268.8 | 263 | 297,553 |
| November 26, 2025 | 262.2 | 266.8 | 266.8 | 268.7 | 260.45 | 1.04M |
| November 25, 2025 | 264.95 | 262.2 | 262.2 | 264.95 | 258.95 | 151,607 |
| November 24, 2025 | 264.45 | 264 | 264 | 266.15 | 255.6 | 834,463 |
| November 21, 2025 | 278.5 | 265.8 | 265.8 | 278.5 | 264 | 705,136 |
| November 19, 2025 | 278 | 276.1 | 276.1 | 282.35 | 274 | 554,171 |
| November 18, 2025 | 283.3 | 280.65 | 280.65 | 284.05 | 275.8 | 588,863 |
| November 17, 2025 | 269.5 | 282.05 | 282.05 | 284.25 | 268.85 | 865,829 |
| November 14, 2025 | 268.7 | 270.35 | 270.35 | 273.15 | 266.85 | 549,090 |
| November 13, 2025 | 278.9 | 268.8 | 268.8 | 278.9 | 266.9 | 1.04M |
| November 12, 2025 | 283 | 277.75 | 277.75 | 284.55 | 273 | 948,249 |
| November 11, 2025 | 302 | 281.1 | 281.1 | 303.9 | 277.1 | 2.34M |
| November 10, 2025 | 302.2 | 295.9 | 295.9 | 306.9 | 294.1 | 918,655 |
| November 07, 2025 | 299.3 | 301.5 | 301.5 | 303 | 294.15 | 974,731 |
| November 06, 2025 | 291 | 298.3 | 298.3 | 310 | 289.15 | 3.42M |
| November 04, 2025 | 288 | 291.6 | 291.6 | 293.15 | 286.8 | 1.27M |
| November 03, 2025 | 279.4 | 286.1 | 286.1 | 289.85 | 275.8 | 1.86M |
| October 31, 2025 | 269 | 277.19 | 277.19 | 279 | 267.54 | 1.17M |
| October 30, 2025 | 270 | 267.8 | 267.8 | 270.23 | 267.05 | 262,626 |
| October 29, 2025 | 269.4 | 270.44 | 270.44 | 271.5 | 268.1 | 431,172 |
| October 28, 2025 | 268 | 268.48 | 268.48 | 275.76 | 262 | 1.77M |
| October 27, 2025 | 270 | 268.03 | 268.03 | 270.14 | 265.55 | 348,514 |
| October 24, 2025 | 273.16 | 270.41 | 270.41 | 273.98 | 266.58 | 416,487 |
| October 23, 2025 | 272.84 | 273.16 | 273.16 | 277.5 | 269.56 | 931,621 |
| October 21, 2025 | 269.42 | 272.84 | 272.84 | 274.03 | 268.55 | 325,063 |
| October 20, 2025 | 271.4 | 268.69 | 268.69 | 273.45 | 267.01 | 393,811 |
| October 17, 2025 | 266.8 | 269.26 | 269.26 | 277.92 | 264.2 | 2.62M |
| October 16, 2025 | 263.5 | 265.09 | 265.09 | 267 | 262 | 541,397 |
| October 15, 2025 | 259.24 | 264.48 | 264.48 | 267 | 258.31 | 1.21M |
| October 14, 2025 | 266.29 | 259.24 | 259.24 | 266.8 | 256.29 | 748,269 |
| October 13, 2025 | 264.87 | 265.75 | 265.75 | 269.7 | 260.84 | 1.5M |
| October 10, 2025 | 247.25 | 264.12 | 264.12 | 266.94 | 247.24 | 3.37M |
| October 09, 2025 | 249.8 | 247.65 | 247.65 | 252.52 | 244.2 | 647,693 |
| October 08, 2025 | 242.48 | 246.55 | 246.55 | 248.4 | 240 | 502,069 |
| October 07, 2025 | 243 | 241.91 | 241.91 | 244 | 238 | 532,007 |
| October 06, 2025 | 240.29 | 242.61 | 242.61 | 244.49 | 235.15 | 412,104 |
| October 03, 2025 | 237.76 | 239.33 | 239.33 | 242.62 | 236.11 | 532,847 |
| October 01, 2025 | 236.99 | 236.06 | 236.06 | 239 | 233.14 | 585,434 |
| September 30, 2025 | 237.57 | 236.9 | 236.9 | 240.66 | 232.1 | 595,104 |
| September 29, 2025 | 233.31 | 235.4 | 235.4 | 244.57 | 232.57 | 675,618 |
| September 26, 2025 | 241.8 | 232.89 | 232.89 | 244.16 | 232.3 | 655,003 |