265.55
-1.45(-0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 267 | 265.55 | 265.55 | 269 | 259 | 55,906 |
| December 04, 2025 | 262 | 267 | 267 | 269.5 | 254.1 | 67,756 |
| December 03, 2025 | 257.1 | 257.55 | 257.55 | 259.95 | 254.05 | 17,767 |
| December 02, 2025 | 254 | 257.7 | 257.7 | 260.6 | 253 | 44,357 |
| December 01, 2025 | 258 | 257.15 | 257.15 | 259.25 | 255.45 | 18,036 |
| November 28, 2025 | 260 | 255.1 | 255.1 | 262.95 | 254.3 | 50,827 |
| November 27, 2025 | 258 | 261.25 | 261.25 | 267 | 258 | 39,629 |
| November 26, 2025 | 255 | 261 | 261 | 261.5 | 254.4 | 24,581 |
| November 25, 2025 | 251.95 | 254.55 | 254.55 | 258.95 | 251.95 | 26,733 |
| November 24, 2025 | 264.3 | 254.5 | 254.5 | 264.3 | 253 | 41,389 |
| November 21, 2025 | 268.1 | 263.2 | 263.2 | 269.1 | 262.3 | 23,982 |
| November 19, 2025 | 269 | 266.75 | 266.75 | 269.2 | 265.55 | 15,999 |
| November 18, 2025 | 269.9 | 268.45 | 268.45 | 272.3 | 267.5 | 40,422 |
| November 17, 2025 | 273.05 | 270.05 | 270.05 | 274 | 267.85 | 25,711 |
| November 14, 2025 | 272.5 | 273.05 | 273.05 | 278.1 | 268.8 | 52,871 |
| November 13, 2025 | 278.6 | 272.4 | 272.4 | 280.9 | 270.05 | 43,708 |
| November 12, 2025 | 258.95 | 278.6 | 278.6 | 283.3 | 248.3 | 272,981 |
| November 11, 2025 | 266.9 | 271 | 271 | 273 | 266.6 | 47,312 |
| November 10, 2025 | 268 | 270.05 | 270.05 | 273.65 | 263.5 | 46,470 |
| November 07, 2025 | 268.3 | 270.45 | 270.45 | 272.95 | 262.05 | 30,407 |
| November 06, 2025 | 271.8 | 270.4 | 270.4 | 273.9 | 265.6 | 44,231 |
| November 04, 2025 | 270.65 | 271.5 | 271.5 | 273.65 | 268.4 | 28,194 |
| November 03, 2025 | 274.4 | 270.1 | 270.1 | 274.4 | 268.4 | 34,439 |
| October 31, 2025 | 282.9 | 274.9 | 274.9 | 282.9 | 271.55 | 20,726 |
| October 30, 2025 | 284.3 | 280.8 | 280.8 | 284.55 | 279.1 | 34,758 |
| October 29, 2025 | 284 | 283.15 | 283.15 | 286.8 | 282 | 35,670 |
| October 28, 2025 | 286 | 282.55 | 282.55 | 290.5 | 281.2 | 75,690 |
| October 27, 2025 | 293.3 | 288.9 | 288.9 | 294.8 | 285.15 | 107,758 |
| October 24, 2025 | 281.95 | 291.1 | 291.1 | 294 | 278.5 | 424,068 |
| October 23, 2025 | 269 | 282.05 | 282.05 | 284.5 | 261 | 343,579 |
| October 21, 2025 | 260.4 | 262.75 | 262.75 | 264.95 | 259.85 | 23,080 |
| October 20, 2025 | 264.7 | 259.8 | 259.8 | 264.7 | 257.1 | 37,589 |
| October 17, 2025 | 252.95 | 264.7 | 264.7 | 267.9 | 252.4 | 160,894 |
| October 16, 2025 | 256.35 | 252.95 | 252.95 | 258.75 | 252.15 | 67,204 |
| October 15, 2025 | 256.5 | 257.55 | 257.55 | 260 | 253.3 | 50,576 |
| October 14, 2025 | 261.55 | 255.2 | 255.2 | 263.5 | 253 | 54,127 |
| October 13, 2025 | 258 | 261.65 | 261.65 | 264.3 | 258 | 54,476 |
| October 10, 2025 | 253.8 | 255.95 | 255.95 | 269.95 | 253.35 | 130,628 |
| October 09, 2025 | 255.95 | 253.35 | 253.35 | 257.15 | 253 | 36,382 |
| October 08, 2025 | 253 | 254.25 | 254.25 | 258.3 | 252.1 | 72,698 |
| October 07, 2025 | 255.45 | 253.5 | 253.5 | 258 | 253 | 68,680 |
| October 06, 2025 | 258.8 | 255.45 | 255.45 | 260 | 254 | 69,779 |
| October 03, 2025 | 262 | 258.8 | 258.8 | 263 | 258.15 | 54,564 |
| October 01, 2025 | 261 | 259.1 | 259.1 | 263.5 | 257.55 | 48,336 |
| September 30, 2025 | 262 | 262.2 | 262.2 | 265.15 | 260.05 | 33,288 |
| September 29, 2025 | 263.6 | 263.05 | 263.05 | 266 | 261 | 45,305 |
| September 26, 2025 | 272.9 | 266.3 | 266.3 | 275.05 | 265 | 81,259 |
| September 25, 2025 | 275.9 | 273.2 | 273.2 | 281 | 272.15 | 80,203 |
| September 24, 2025 | 281.45 | 275.95 | 275.95 | 282.2 | 274.65 | 61,933 |
| September 23, 2025 | 283.2 | 281 | 281 | 283.2 | 280 | 32,805 |
| September 22, 2025 | 287.25 | 283.25 | 283.25 | 287.25 | 279.05 | 74,544 |
| September 19, 2025 | 287.95 | 285.25 | 285.25 | 289.1 | 283.2 | 72,242 |
| September 18, 2025 | 291 | 287.95 | 287.95 | 292 | 287 | 116,025 |
| September 17, 2025 | 283.95 | 287.3 | 287.3 | 292 | 282.05 | 480,505 |
| September 16, 2025 | 278 | 282.55 | 282.55 | 288.35 | 277 | 111,292 |
| September 15, 2025 | 280.95 | 278.7 | 278.7 | 282.95 | 277.05 | 41,993 |
| September 12, 2025 | 284.8 | 279.95 | 279.95 | 285.5 | 278 | 45,593 |
| September 11, 2025 | 285.9 | 283.5 | 283.5 | 286.1 | 282 | 45,938 |
| September 10, 2025 | 285 | 285.9 | 285.9 | 290 | 281.6 | 49,828 |
| September 09, 2025 | 288.6 | 280.95 | 280.95 | 288.6 | 278.55 | 37,237 |