285.25
-3.95(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 290.4 | 289.2 | 289.2 | 292.4 | 286.75 | 14.53M |
| November 18, 2025 | 284.95 | 289.1 | 289.1 | 290.2 | 282.9 | 11.33M |
| November 17, 2025 | 281.6 | 285.5 | 285.5 | 286.85 | 280.6 | 7.91M |
| November 14, 2025 | 281.5 | 281.6 | 281.6 | 284.5 | 279.8 | 11.79M |
| November 13, 2025 | 286 | 281.5 | 281.5 | 289.5 | 280.2 | 16.08M |
| November 12, 2025 | 285.5 | 287.05 | 287.05 | 290.9 | 282.75 | 15.18M |
| November 11, 2025 | 274 | 285.8 | 285.8 | 287.75 | 271.7 | 37.22M |
| November 10, 2025 | 264.95 | 273.35 | 273.35 | 274.8 | 264.2 | 18.15M |
| November 07, 2025 | 258 | 263.85 | 263.85 | 265.8 | 255.3 | 10.05M |
| November 06, 2025 | 266.7 | 260.05 | 260.05 | 266.9 | 259.5 | 5.82M |
| November 04, 2025 | 263.5 | 267.25 | 267.25 | 268.4 | 263.45 | 9.06M |
| November 03, 2025 | 265 | 264.95 | 264.95 | 268.4 | 262.85 | 11.18M |
| October 31, 2025 | 261.29 | 265.49 | 265.49 | 266.49 | 260.66 | 23.28M |
| October 30, 2025 | 254 | 261.29 | 261.29 | 262.37 | 245.12 | 75.43M |
| October 29, 2025 | 238.44 | 245.39 | 245.39 | 246.7 | 237 | 14.04M |
| October 28, 2025 | 235 | 237.34 | 237.34 | 238.5 | 234.22 | 9.97M |
| October 27, 2025 | 232 | 235 | 235 | 236.94 | 231.57 | 7.38M |
| October 24, 2025 | 235.27 | 230.94 | 230.94 | 236.79 | 229.54 | 5.3M |
| October 23, 2025 | 235.3 | 234.29 | 234.29 | 238.64 | 233.75 | 4.07M |
| October 21, 2025 | 234 | 234.6 | 234.6 | 235.68 | 233.85 | 712,531 |
| October 20, 2025 | 233.49 | 233.76 | 233.76 | 235.7 | 233.05 | 3.66M |
| October 17, 2025 | 235.6 | 232.62 | 232.62 | 237.59 | 231.45 | 3.24M |
| October 16, 2025 | 236.8 | 236.17 | 236.17 | 237.46 | 233.9 | 4.1M |
| October 15, 2025 | 232 | 235.8 | 235.8 | 237.9 | 232 | 5.42M |
| October 14, 2025 | 235.05 | 232.44 | 232.44 | 236 | 230.4 | 4.68M |
| October 13, 2025 | 237.4 | 234.86 | 234.86 | 239.2 | 234.08 | 6.34M |
| October 10, 2025 | 239.05 | 239.64 | 239.64 | 242.38 | 238.91 | 6.96M |
| October 09, 2025 | 239.5 | 239.04 | 239.04 | 240.9 | 237.79 | 4.33M |
| October 08, 2025 | 244.85 | 239.04 | 239.04 | 245.56 | 237.73 | 4.23M |
| October 07, 2025 | 245.6 | 244.86 | 244.86 | 246.27 | 242.48 | 6.65M |
| October 06, 2025 | 244.7 | 245.31 | 245.31 | 246.75 | 243.18 | 5.95M |
| October 03, 2025 | 240.5 | 245.02 | 245.02 | 246.29 | 240 | 9.49M |
| October 02, 2025 | 240.17 | 240.17 | 240.17 | 240.17 | 240.17 | 0 |
| October 01, 2025 | 239 | 240.17 | 240.17 | 242.8 | 238.5 | 7M |
| September 30, 2025 | 234.9 | 238.45 | 238.45 | 239.65 | 233.08 | 7.78M |
| September 29, 2025 | 231.2 | 233.97 | 233.97 | 235.6 | 231.01 | 6.84M |
| September 26, 2025 | 233.4 | 231.01 | 231.01 | 234 | 229.77 | 4.52M |
| September 25, 2025 | 235 | 234.62 | 234.62 | 238 | 233.1 | 4.03M |
| September 24, 2025 | 238.5 | 236.01 | 236.01 | 239.17 | 234.74 | 4.67M |
| September 23, 2025 | 239.6 | 238.73 | 238.73 | 240.83 | 236.6 | 6.14M |
| September 22, 2025 | 237.09 | 239.6 | 239.6 | 242.43 | 236.41 | 7.23M |
| September 19, 2025 | 233.94 | 237.17 | 237.17 | 241.35 | 233.71 | 14.5M |
| September 18, 2025 | 235 | 234.49 | 234.49 | 235.9 | 231.1 | 4.53M |
| September 17, 2025 | 233 | 234.32 | 234.32 | 234.99 | 232.4 | 5.49M |
| September 16, 2025 | 230.1 | 232.19 | 232.19 | 232.68 | 229.12 | 5.71M |
| September 15, 2025 | 229.7 | 229.67 | 229.67 | 232.85 | 228.3 | 8.54M |
| September 12, 2025 | 228.5 | 228.72 | 228.72 | 230.51 | 226.8 | 7.57M |
| September 11, 2025 | 220 | 229.08 | 229.08 | 230 | 219.42 | 28.36M |
| September 10, 2025 | 214.55 | 220.03 | 220.03 | 220.84 | 214.05 | 8.01M |
| September 09, 2025 | 216.68 | 214.52 | 214.52 | 217 | 214.08 | 2.83M |
| September 08, 2025 | 214.5 | 216.68 | 216.68 | 218.7 | 213.8 | 5.28M |
| September 05, 2025 | 211.49 | 212.36 | 212.36 | 213.13 | 209.6 | 3.96M |
| September 04, 2025 | 221.12 | 211.09 | 211.09 | 221.8 | 210.5 | 9.97M |
| September 03, 2025 | 215.2 | 216.97 | 216.97 | 217.36 | 214.22 | 3.11M |
| September 02, 2025 | 213.05 | 215.07 | 215.07 | 217.15 | 212.28 | 7.35M |
| September 01, 2025 | 209.5 | 212.22 | 212.22 | 213.3 | 209.05 | 6.45M |
| August 29, 2025 | 208.51 | 208.01 | 208.01 | 211.55 | 205.12 | 6.49M |
| August 28, 2025 | 211.5 | 208.51 | 208.51 | 213.71 | 208.05 | 5.03M |
| August 27, 2025 | 211.5 | 211.5 | 211.5 | 211.5 | 211.5 | 0 |
| August 26, 2025 | 216.5 | 211.5 | 211.5 | 216.65 | 211.05 | 5.25M |