272.55
-1(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 247.4 | 243.98 | 243.98 | 251.03 | 240 | 1.07M |
| September 24, 2025 | 236 | 246.44 | 246.44 | 251 | 232.1 | 3.21M |
| September 23, 2025 | 257.5 | 253.84 | 253.84 | 259.58 | 252.35 | 605,167 |
| September 22, 2025 | 256 | 257.65 | 257.65 | 263.5 | 255.27 | 1.19M |
| September 19, 2025 | 259 | 255.49 | 255.49 | 263.44 | 254 | 1.45M |
| September 18, 2025 | 238 | 257.84 | 257.84 | 263.45 | 234.11 | 7.1M |
| September 17, 2025 | 229.19 | 237.44 | 237.44 | 241.73 | 225.67 | 1.27M |
| September 16, 2025 | 229.01 | 228.14 | 228.14 | 232 | 226.21 | 884,978 |
| September 15, 2025 | 226 | 229.96 | 229.96 | 231 | 222.78 | 793,456 |
| September 12, 2025 | 229.5 | 223.92 | 223.92 | 229.85 | 222.8 | 398,330 |
| September 11, 2025 | 223.99 | 228.49 | 228.49 | 229.9 | 223.29 | 655,435 |
| September 10, 2025 | 222.99 | 222.01 | 222.01 | 224.7 | 220.88 | 468,047 |
| September 09, 2025 | 224.25 | 222.02 | 222.02 | 225.17 | 220.1 | 299,052 |
| September 08, 2025 | 227.05 | 224.19 | 224.19 | 227.51 | 223.4 | 332,272 |