245.95
-10.4(-4.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 256.5 | 245.95 | 245.95 | 256.5 | 242.1 | 196,463 |
| November 12, 2025 | 246 | 256.35 | 256.35 | 257.95 | 246 | 255,650 |
| November 11, 2025 | 250 | 246.8 | 246.8 | 250.05 | 244.05 | 116,862 |
| November 10, 2025 | 250 | 249.3 | 249.3 | 254.5 | 243 | 265,231 |
| November 07, 2025 | 262.05 | 248.85 | 248.85 | 262.05 | 242.55 | 1.17M |
| November 06, 2025 | 291 | 267.85 | 267.85 | 291 | 267.85 | 847,886 |
| November 04, 2025 | 292.2 | 297.6 | 297.6 | 302.9 | 286.35 | 388,554 |
| November 03, 2025 | 292 | 292.2 | 292.2 | 294.3 | 285 | 142,740 |
| October 31, 2025 | 294.8 | 291.8 | 291.8 | 303 | 290.3 | 350,243 |
| October 30, 2025 | 293 | 293.15 | 293.15 | 296.4 | 288.3 | 129,312 |
| October 29, 2025 | 295.5 | 293 | 293 | 299.7 | 291.85 | 189,286 |
| October 28, 2025 | 293.95 | 295.25 | 295.25 | 299 | 291.4 | 211,695 |
| October 27, 2025 | 285.05 | 293.35 | 293.35 | 296 | 284.2 | 161,461 |
| October 24, 2025 | 282.85 | 283.9 | 283.9 | 289.25 | 282.05 | 89,821 |
| October 23, 2025 | 291 | 285.4 | 285.4 | 293.4 | 283.1 | 121,711 |
| October 21, 2025 | 283.7 | 289.35 | 289.35 | 291.75 | 282 | 89,556 |
| October 20, 2025 | 279.5 | 282.1 | 282.1 | 284.2 | 273.85 | 146,585 |
| October 17, 2025 | 286.85 | 278.4 | 278.4 | 287.65 | 273.95 | 177,788 |
| October 16, 2025 | 290.2 | 286.85 | 286.85 | 293.05 | 283.05 | 134,110 |
| October 15, 2025 | 278.85 | 289.9 | 289.9 | 296.45 | 275.35 | 427,098 |
| October 14, 2025 | 292.5 | 279.05 | 279.05 | 295.5 | 278 | 226,579 |
| October 13, 2025 | 289.9 | 292.45 | 292.45 | 303 | 286.55 | 345,089 |
| October 10, 2025 | 281.1 | 293.9 | 293.9 | 300 | 281 | 497,878 |
| October 09, 2025 | 289.95 | 283.5 | 283.5 | 292.4 | 282.5 | 167,446 |
| October 08, 2025 | 304 | 286.5 | 286.5 | 306 | 284.05 | 326,173 |
| October 07, 2025 | 291.4 | 295.55 | 295.55 | 302.1 | 282.15 | 449,267 |
| October 06, 2025 | 282 | 287.75 | 287.75 | 293.1 | 282 | 242,231 |
| October 03, 2025 | 278.9 | 284.05 | 284.05 | 285.9 | 276.3 | 175,501 |
| October 01, 2025 | 276.15 | 276.4 | 276.4 | 279 | 272.5 | 128,009 |
| September 30, 2025 | 270.75 | 275.6 | 275.6 | 278.9 | 266.6 | 254,632 |
| September 29, 2025 | 280 | 270.25 | 270.25 | 282.75 | 268.55 | 503,356 |
| September 26, 2025 | 287.95 | 281.25 | 281.25 | 293.25 | 280.55 | 577,878 |
| September 25, 2025 | 300.7 | 295.3 | 295.3 | 305.5 | 294.4 | 154,331 |
| September 24, 2025 | 308 | 300.6 | 300.6 | 309 | 297.8 | 339,169 |
| September 23, 2025 | 317 | 307 | 307 | 321.95 | 301.6 | 1.02M |
| September 22, 2025 | 307 | 314.4 | 314.4 | 315.45 | 305 | 1.59M |
| September 19, 2025 | 287.45 | 300.45 | 300.45 | 300.75 | 286.45 | 2.64M |
| September 18, 2025 | 284.8 | 286.45 | 286.45 | 288.8 | 275.9 | 583,268 |
| September 17, 2025 | 267 | 278.15 | 278.15 | 280.1 | 267 | 715,315 |
| September 16, 2025 | 270.4 | 266.8 | 266.8 | 273.5 | 266 | 140,152 |
| September 15, 2025 | 263.35 | 267.6 | 267.6 | 273.75 | 262.45 | 168,814 |
| September 12, 2025 | 268.45 | 263.75 | 263.75 | 273.9 | 261.2 | 158,161 |
| September 11, 2025 | 272.5 | 267.6 | 267.6 | 272.5 | 264.15 | 137,128 |
| September 10, 2025 | 281.65 | 271.75 | 271.75 | 284.95 | 270.25 | 132,914 |
| September 09, 2025 | 282 | 280.25 | 280.25 | 286.75 | 270 | 271,155 |
| September 08, 2025 | 277.3 | 281.8 | 281.8 | 288.85 | 277.3 | 217,447 |
| September 05, 2025 | 266.95 | 276.4 | 276.4 | 276.45 | 263.5 | 552,912 |
| September 04, 2025 | 271.95 | 263.3 | 263.3 | 271.95 | 261.05 | 48,649 |
| September 03, 2025 | 270.4 | 267.55 | 267.55 | 274.4 | 266.4 | 94,306 |
| September 02, 2025 | 265.95 | 272.35 | 272.35 | 274 | 265.95 | 133,168 |
| September 01, 2025 | 263.7 | 264.6 | 264.6 | 267 | 260 | 74,724 |
| August 29, 2025 | 274 | 264.6 | 264.6 | 274 | 262.25 | 65,023 |
| August 28, 2025 | 273.85 | 270.15 | 270.15 | 273.85 | 264.5 | 82,348 |
| August 26, 2025 | 280 | 271.65 | 271.65 | 282.7 | 270 | 164,895 |
| August 25, 2025 | 269.4 | 279.75 | 279.75 | 281.55 | 265.25 | 352,628 |
| August 22, 2025 | 270 | 268.15 | 268.15 | 270.25 | 265 | 62,592 |
| August 21, 2025 | 271.95 | 269.65 | 269.65 | 275 | 265.05 | 52,526 |
| August 20, 2025 | 272.75 | 271.95 | 271.95 | 275.5 | 267 | 159,598 |
| August 19, 2025 | 266.9 | 269.45 | 269.45 | 271.6 | 256.1 | 185,990 |
| August 18, 2025 | 268 | 263.15 | 263.15 | 275 | 256.1 | 152,942 |