296.05
+7.45(+2.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 289 | 296.05 | 296.05 | 297 | 287.35 | 3.11M |
| December 23, 2025 | 283.05 | 288.6 | 288.6 | 289 | 282.6 | 1.51M |
| December 22, 2025 | 279 | 283.15 | 283.15 | 285.1 | 278 | 2.54M |
| December 19, 2025 | 275 | 278.85 | 278.85 | 279.3 | 273.25 | 1.33M |
| December 18, 2025 | 274.35 | 275.2 | 275.2 | 276 | 267.8 | 2.17M |
| December 17, 2025 | 270.85 | 275.15 | 275.15 | 276.5 | 269.4 | 1.57M |
| December 16, 2025 | 272 | 270.5 | 270.5 | 278 | 268.55 | 1.66M |
| December 15, 2025 | 273 | 274.3 | 274.3 | 277.7 | 270.65 | 1.19M |
| December 12, 2025 | 262.7 | 273.35 | 273.35 | 275.5 | 261.3 | 4.3M |
| December 11, 2025 | 265.95 | 262.15 | 262.15 | 265.95 | 259.15 | 1.07M |
| December 10, 2025 | 264.5 | 264.75 | 264.75 | 271.6 | 263 | 2.44M |
| December 09, 2025 | 265.2 | 264.4 | 264.4 | 266.65 | 261.05 | 1.76M |
| December 08, 2025 | 271.65 | 264.9 | 264.9 | 271.65 | 260.2 | 1.54M |
| December 05, 2025 | 269.5 | 271.85 | 271.85 | 273.8 | 268.15 | 2.29M |
| December 04, 2025 | 275.05 | 269.6 | 269.6 | 276.3 | 264.75 | 1.72M |
| December 03, 2025 | 272 | 274.05 | 274.05 | 275.5 | 263.7 | 4.86M |
| December 02, 2025 | 281 | 273 | 273 | 281.75 | 271.45 | 2.4M |
| December 01, 2025 | 272.4 | 282.95 | 282.95 | 284 | 272 | 5.45M |
| November 28, 2025 | 275.01 | 271.08 | 271.08 | 277.94 | 270 | 1.36M |
| November 27, 2025 | 276.95 | 275.01 | 275.01 | 276.95 | 272.26 | 1.33M |
| November 26, 2025 | 273.82 | 278.64 | 278.64 | 281.39 | 269.64 | 3.69M |
| November 25, 2025 | 273.18 | 273.82 | 273.82 | 277.39 | 268.33 | 3.88M |
| November 24, 2025 | 262.95 | 271.45 | 271.45 | 273.19 | 262.01 | 7.45M |
| November 21, 2025 | 265.44 | 262.73 | 262.73 | 269 | 260.1 | 2.18M |
| November 19, 2025 | 276.86 | 274.35 | 274.35 | 277.4 | 266.02 | 3.6M |
| November 18, 2025 | 277.94 | 278.76 | 278.76 | 279.8 | 272.51 | 4.91M |
| November 17, 2025 | 272 | 277.94 | 277.94 | 283.09 | 271.14 | 11.06M |
| November 14, 2025 | 259.3 | 270.59 | 270.59 | 271.5 | 256.25 | 6.55M |
| November 13, 2025 | 250 | 259.97 | 259.97 | 264 | 246.83 | 3.21M |
| November 12, 2025 | 261 | 251.69 | 251.69 | 262.1 | 250 | 3.9M |
| November 11, 2025 | 255.55 | 260.9 | 260.9 | 262.19 | 254.65 | 2.81M |
| November 10, 2025 | 254.2 | 253.89 | 253.89 | 256.25 | 252.03 | 2.03M |
| November 07, 2025 | 252 | 255.42 | 255.42 | 257.6 | 245.13 | 4.91M |
| November 06, 2025 | 258.99 | 254.88 | 254.88 | 264.18 | 250.9 | 8.06M |
| November 04, 2025 | 251 | 258.65 | 258.65 | 260.79 | 243.15 | 39.02M |
| November 03, 2025 | 228.15 | 236.04 | 236.04 | 237 | 227.12 | 1.59M |
| October 31, 2025 | 235.67 | 228.67 | 228.67 | 235.95 | 225 | 1.99M |
| October 30, 2025 | 236.5 | 235.67 | 235.67 | 237.31 | 231.91 | 1.87M |
| October 29, 2025 | 240 | 236.12 | 236.12 | 240.6 | 234.5 | 1.84M |
| October 28, 2025 | 231.06 | 239.27 | 239.27 | 240 | 228.57 | 4.97M |
| October 27, 2025 | 223.17 | 231.63 | 231.63 | 234.5 | 223.07 | 3.71M |
| October 24, 2025 | 230 | 223.17 | 223.17 | 231.2 | 222.24 | 1.44M |
| October 23, 2025 | 225 | 230.2 | 230.2 | 233.49 | 222.51 | 2.98M |
| October 21, 2025 | 225 | 226.14 | 226.14 | 230.58 | 224.01 | 267,433 |
| October 20, 2025 | 220.4 | 226.37 | 226.37 | 231.2 | 217.49 | 4.23M |
| October 17, 2025 | 219.95 | 219.29 | 219.29 | 222.3 | 218.26 | 684,435 |
| October 16, 2025 | 217.5 | 220.39 | 220.39 | 221.36 | 216.48 | 969,169 |
| October 15, 2025 | 213 | 218.69 | 218.69 | 219.5 | 211.59 | 1.82M |
| October 14, 2025 | 218.96 | 213.1 | 213.1 | 218.96 | 211.61 | 970,355 |
| October 13, 2025 | 213.75 | 217.71 | 217.71 | 218.87 | 212.45 | 1.67M |
| October 10, 2025 | 213.41 | 214.83 | 214.83 | 216.57 | 212.11 | 723,242 |
| October 09, 2025 | 214.95 | 213.42 | 213.42 | 215 | 211.71 | 594,905 |
| October 08, 2025 | 218 | 214.39 | 214.39 | 218.81 | 213.46 | 862,442 |
| October 07, 2025 | 220 | 219.7 | 219.7 | 222.4 | 213.05 | 4.52M |
| October 06, 2025 | 216.55 | 220.58 | 220.58 | 221.35 | 215.8 | 4.63M |
| October 03, 2025 | 211.99 | 215.34 | 215.34 | 217 | 210.55 | 1.63M |
| October 01, 2025 | 213 | 212.04 | 212.04 | 214.78 | 209.3 | 1.44M |
| September 30, 2025 | 210.15 | 213.73 | 213.73 | 214 | 208.05 | 1.86M |
| September 29, 2025 | 208.63 | 210.15 | 210.15 | 210.85 | 205.8 | 1.6M |
| September 26, 2025 | 212.8 | 207.65 | 207.65 | 212.8 | 205.41 | 1.5M |