244.85
+0.34(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 241 | 243.15 | 243.15 | 246.59 | 237.1 | 40,458 |
| December 23, 2025 | 246 | 244.51 | 244.51 | 246.24 | 242.99 | 43,444 |
| December 22, 2025 | 253 | 245.5 | 245.5 | 253 | 245 | 47,871 |
| December 19, 2025 | 249.85 | 253.05 | 253.05 | 255 | 243.02 | 117,409 |
| December 18, 2025 | 249.99 | 245.75 | 245.75 | 249.99 | 243.86 | 37,279 |
| December 17, 2025 | 247.56 | 244.96 | 244.96 | 248.32 | 240.05 | 45,064 |
| December 16, 2025 | 254.99 | 248 | 248 | 254.99 | 246.1 | 23,977 |
| December 15, 2025 | 250 | 251.99 | 251.99 | 255.5 | 250 | 30,984 |
| December 12, 2025 | 249 | 251.08 | 251.08 | 254 | 245.42 | 80,175 |
| December 11, 2025 | 255 | 249.57 | 249.57 | 255 | 244.6 | 62,384 |
| December 10, 2025 | 250 | 252.54 | 252.54 | 254.5 | 246.2 | 125,984 |
| December 09, 2025 | 249.9 | 250.5 | 250.5 | 252 | 245.97 | 146,741 |
| December 08, 2025 | 253 | 249.29 | 249.29 | 253 | 246.6 | 89,300 |
| December 05, 2025 | 250 | 250.85 | 250.85 | 251.5 | 243.76 | 158,416 |
| December 04, 2025 | 246 | 248.58 | 248.58 | 251 | 239 | 91,706 |
| December 03, 2025 | 250 | 246.81 | 246.81 | 253 | 243 | 113,700 |
| December 02, 2025 | 244.6 | 246.06 | 246.06 | 249.95 | 243 | 132,088 |
| December 01, 2025 | 233.98 | 242.64 | 242.64 | 252 | 230.55 | 399,789 |
| November 28, 2025 | 227 | 230.55 | 230.55 | 241 | 226.8 | 222,374 |
| November 27, 2025 | 221 | 224.33 | 224.33 | 231 | 215.19 | 152,137 |
| November 26, 2025 | 218.99 | 216.75 | 216.75 | 219.31 | 213.62 | 27,196 |
| November 25, 2025 | 216.71 | 217.93 | 217.93 | 221.99 | 216.71 | 28,123 |
| November 24, 2025 | 212.95 | 220.54 | 220.54 | 229.4 | 212.95 | 132,278 |
| November 21, 2025 | 215 | 212.55 | 212.55 | 217.99 | 211.2 | 79,411 |
| November 19, 2025 | 204.65 | 203.48 | 203.48 | 205.91 | 200.1 | 36,098 |
| November 18, 2025 | 197.95 | 202.7 | 202.7 | 204.7 | 197 | 167,564 |
| November 17, 2025 | 199.97 | 197.95 | 197.95 | 200 | 196 | 35,381 |
| November 14, 2025 | 195.2 | 200.23 | 200.23 | 208.56 | 193.5 | 197,972 |
| November 13, 2025 | 199.45 | 194.56 | 194.56 | 199.45 | 192.01 | 55,147 |
| November 12, 2025 | 205.55 | 202.97 | 202.97 | 216.6 | 201 | 106,266 |
| November 11, 2025 | 201 | 199.11 | 199.11 | 201.77 | 196.2 | 81,576 |
| November 10, 2025 | 200 | 201.02 | 201.02 | 203 | 198.89 | 82,959 |
| November 07, 2025 | 199.7 | 197.41 | 197.41 | 202.01 | 196.53 | 34,922 |
| November 06, 2025 | 202.94 | 199.25 | 199.25 | 202.94 | 197.4 | 26,464 |
| November 04, 2025 | 204 | 204.4 | 204.4 | 206 | 194.06 | 56,933 |
| November 03, 2025 | 204 | 204.86 | 204.86 | 211 | 200.8 | 94,785 |
| October 31, 2025 | 205.84 | 203.58 | 203.58 | 207.61 | 199.98 | 30,267 |
| October 30, 2025 | 206.5 | 207.9 | 207.9 | 209.87 | 203.01 | 22,013 |
| October 29, 2025 | 210 | 204.46 | 204.46 | 210.29 | 200 | 54,234 |
| October 28, 2025 | 214.01 | 205.04 | 205.04 | 215 | 201.7 | 52,211 |
| October 27, 2025 | 245 | 218.03 | 218.03 | 245 | 218.03 | 62,843 |
| October 24, 2025 | 234.75 | 242.26 | 242.26 | 244.7 | 228.69 | 142,419 |
| October 23, 2025 | 248.62 | 234.88 | 234.88 | 249 | 231 | 65,375 |
| October 21, 2025 | 247.11 | 248.62 | 248.62 | 251 | 240.45 | 110,314 |
| October 20, 2025 | 235 | 247.11 | 247.11 | 249.3 | 229 | 191,667 |
| October 17, 2025 | 230 | 230.66 | 230.66 | 235 | 223.55 | 13,956 |
| October 16, 2025 | 234.5 | 233.2 | 233.2 | 234.5 | 225.7 | 9,324 |
| October 15, 2025 | 228.08 | 235.14 | 235.14 | 239 | 218.1 | 73,387 |
| October 14, 2025 | 226.1 | 228.08 | 228.08 | 234.8 | 216.45 | 27,090 |
| October 13, 2025 | 225.93 | 227.53 | 227.53 | 232.25 | 219.01 | 71,559 |
| October 10, 2025 | 224.6 | 225.93 | 225.93 | 230.2 | 215.84 | 52,230 |
| October 09, 2025 | 219.2 | 223.02 | 223.02 | 225.54 | 216.68 | 15,729 |
| October 08, 2025 | 223.72 | 219.3 | 219.3 | 223.72 | 216.41 | 4,860 |
| October 07, 2025 | 222.54 | 223.59 | 223.59 | 228.33 | 217.33 | 3,480 |
| October 06, 2025 | 225.54 | 223.65 | 223.65 | 225.58 | 216.26 | 6,080 |
| October 03, 2025 | 225.25 | 223.58 | 223.58 | 225.25 | 218.08 | 22,485 |
| October 01, 2025 | 221.81 | 220.77 | 220.77 | 223.67 | 211.85 | 17,463 |
| September 30, 2025 | 220.84 | 221.3 | 221.3 | 225.96 | 209.97 | 13,616 |
| September 29, 2025 | 219.94 | 218.62 | 218.62 | 223.57 | 212.58 | 5,520 |
| September 26, 2025 | 244 | 236.42 | 236.42 | 244 | 233 | 3,962 |