241.12
-3.56(-1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 244 | 239.95 | 239.95 | 249.44 | 239.01 | 11,349 |
| December 23, 2025 | 243 | 244.68 | 244.68 | 245.49 | 243 | 69,753 |
| December 22, 2025 | 243 | 244.21 | 244.21 | 245.5 | 241 | 16,144 |
| December 19, 2025 | 242.46 | 243.72 | 243.72 | 245 | 240 | 19,066 |
| December 18, 2025 | 246.98 | 242.46 | 242.46 | 249.99 | 241 | 32,132 |
| December 17, 2025 | 233.78 | 248.53 | 248.53 | 254.65 | 233 | 101,842 |
| December 16, 2025 | 233.51 | 233.78 | 233.78 | 236.44 | 230 | 16,902 |
| December 15, 2025 | 234.05 | 232.95 | 232.95 | 237.6 | 231.25 | 23,410 |
| December 12, 2025 | 236 | 237.6 | 237.6 | 241 | 236 | 20,547 |
| December 11, 2025 | 236 | 235.67 | 235.67 | 239.02 | 234 | 29,519 |
| December 10, 2025 | 241.65 | 237.17 | 237.17 | 246.02 | 236.25 | 29,256 |
| December 09, 2025 | 236.7 | 244.11 | 244.11 | 245 | 234.89 | 26,836 |
| December 08, 2025 | 236.6 | 234.4 | 234.4 | 237 | 228.25 | 44,864 |
| December 05, 2025 | 235.9 | 234.24 | 234.24 | 239.75 | 232 | 77,125 |
| December 04, 2025 | 234.18 | 238.28 | 238.28 | 240.58 | 231 | 43,498 |
| December 03, 2025 | 241.64 | 234.18 | 234.18 | 242.26 | 231.35 | 33,501 |
| December 02, 2025 | 241.4 | 242.75 | 242.75 | 243.79 | 240.05 | 17,969 |
| December 01, 2025 | 246.55 | 243.72 | 243.72 | 246.55 | 240.02 | 39,259 |
| November 28, 2025 | 243.6 | 242.9 | 242.9 | 248.15 | 240.7 | 33,747 |
| November 27, 2025 | 244 | 242.3 | 242.3 | 248.75 | 241.25 | 21,720 |
| November 26, 2025 | 245.25 | 245.5 | 245.5 | 248.35 | 243.5 | 45,437 |
| November 25, 2025 | 244.05 | 245.2 | 245.2 | 247.7 | 243.25 | 44,696 |
| November 24, 2025 | 250 | 243.85 | 243.85 | 251.95 | 241.55 | 60,767 |
| November 21, 2025 | 234.9 | 252.8 | 252.8 | 258 | 234.9 | 265,903 |
| November 19, 2025 | 230 | 232.55 | 232.55 | 234.9 | 228.25 | 32,772 |
| November 18, 2025 | 236.35 | 230.5 | 230.5 | 239.45 | 227.4 | 142,734 |
| November 17, 2025 | 243.1 | 236.5 | 236.5 | 245.3 | 235.1 | 72,434 |
| November 14, 2025 | 230.25 | 242.1 | 242.1 | 250.65 | 230.25 | 114,678 |
| November 13, 2025 | 254.05 | 251.25 | 251.25 | 257.5 | 246.05 | 54,307 |
| November 12, 2025 | 244.55 | 253.5 | 253.5 | 257.8 | 244.5 | 53,380 |
| November 11, 2025 | 238.6 | 244.55 | 244.55 | 256.9 | 238.6 | 86,249 |
| November 10, 2025 | 248.75 | 238.55 | 238.55 | 248.75 | 235 | 50,832 |
| November 07, 2025 | 245 | 248.75 | 248.75 | 250.7 | 241.65 | 61,922 |
| November 06, 2025 | 250 | 249.45 | 249.45 | 256.95 | 246.45 | 91,019 |
| November 04, 2025 | 265 | 257.6 | 257.6 | 267.7 | 251.15 | 186,320 |
| November 03, 2025 | 281 | 265.05 | 265.05 | 284.95 | 263.6 | 166,522 |
| October 31, 2025 | 289.45 | 283.1 | 283.1 | 295.25 | 281.15 | 57,978 |
| October 30, 2025 | 289.85 | 293.85 | 293.85 | 296.9 | 289.8 | 26,418 |
| October 29, 2025 | 294.3 | 292.8 | 292.8 | 303 | 286.6 | 37,734 |
| October 28, 2025 | 293.9 | 297.05 | 297.05 | 299 | 293.9 | 12,541 |
| October 27, 2025 | 298.65 | 296.6 | 296.6 | 299.55 | 293.1 | 14,563 |
| October 24, 2025 | 301 | 293.6 | 293.6 | 301.9 | 291 | 22,800 |
| October 23, 2025 | 300.2 | 299.4 | 299.4 | 308.95 | 298.1 | 22,394 |
| October 21, 2025 | 303.9 | 298.6 | 298.6 | 308.6 | 296.4 | 11,983 |
| October 20, 2025 | 299.1 | 301.8 | 301.8 | 307.85 | 290.35 | 38,237 |
| October 17, 2025 | 299 | 300.6 | 300.6 | 311.4 | 295 | 24,937 |
| October 16, 2025 | 295.05 | 302.95 | 302.95 | 306.95 | 284.85 | 106,427 |
| October 15, 2025 | 298 | 294.6 | 294.6 | 300.65 | 283.5 | 88,027 |
| October 14, 2025 | 308.95 | 297.5 | 297.5 | 309.15 | 293.35 | 75,653 |
| October 13, 2025 | 307 | 303.8 | 303.8 | 310 | 302.15 | 23,359 |
| October 10, 2025 | 304 | 306.05 | 306.05 | 308.65 | 303.1 | 16,659 |
| October 09, 2025 | 302.5 | 305.35 | 305.35 | 309 | 302.3 | 26,333 |
| October 08, 2025 | 303.3 | 305.95 | 305.95 | 312.1 | 303.15 | 23,228 |
| October 07, 2025 | 315 | 306.35 | 306.35 | 319.8 | 305 | 19,085 |
| October 06, 2025 | 321.75 | 313.5 | 313.5 | 324.4 | 312.8 | 34,912 |
| October 03, 2025 | 317.4 | 321.8 | 321.8 | 325.05 | 312 | 23,629 |
| October 01, 2025 | 300 | 312.75 | 312.75 | 320 | 300 | 26,150 |
| September 30, 2025 | 300 | 301.4 | 301.4 | 304.35 | 297.8 | 25,664 |
| September 29, 2025 | 305 | 300.75 | 300.75 | 322.05 | 298.9 | 119,196 |
| September 26, 2025 | 322.95 | 310 | 310 | 324.45 | 306.45 | 67,315 |