261.00
+3.65(+1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 257.4 | 261 | 261 | 264.5 | 257.4 | 12,145 |
| December 23, 2025 | 260.05 | 257.35 | 257.35 | 262 | 255.35 | 12,964 |
| December 22, 2025 | 262.95 | 259.45 | 259.45 | 262.95 | 257 | 10,291 |
| December 19, 2025 | 256 | 257.8 | 257.8 | 262.4 | 255.1 | 8,674 |
| December 18, 2025 | 262.05 | 254.15 | 254.15 | 262.95 | 249.95 | 22,444 |
| December 17, 2025 | 266 | 259 | 259 | 266 | 256.4 | 8,164 |
| December 16, 2025 | 256 | 262.95 | 262.95 | 265.45 | 256 | 12,462 |
| December 15, 2025 | 259.45 | 258.6 | 258.6 | 263 | 257 | 15,489 |
| December 12, 2025 | 266.5 | 260.95 | 260.95 | 266.85 | 259.55 | 3,872 |
| December 11, 2025 | 260.9 | 265.2 | 265.2 | 266.5 | 259.8 | 5,362 |
| December 10, 2025 | 261 | 257.9 | 257.9 | 265.55 | 256.2 | 5,101 |
| December 09, 2025 | 257.5 | 261.25 | 261.25 | 265.9 | 255.7 | 10,345 |
| December 08, 2025 | 260 | 258.8 | 258.8 | 267.8 | 256 | 11,546 |
| December 05, 2025 | 266.8 | 263.1 | 263.1 | 267.9 | 257.95 | 11,714 |
| December 04, 2025 | 277.5 | 261.5 | 261.5 | 279 | 261 | 15,258 |
| December 03, 2025 | 262.85 | 272.85 | 272.85 | 280.1 | 262.85 | 37,504 |
| December 02, 2025 | 261.1 | 265.95 | 265.95 | 274.05 | 258.55 | 49,211 |
| December 01, 2025 | 262 | 257.15 | 257.15 | 262 | 256.05 | 8,650 |
| November 28, 2025 | 261.3 | 256.85 | 256.85 | 263.65 | 256 | 13,686 |
| November 27, 2025 | 261.65 | 258.55 | 258.55 | 263.2 | 257.05 | 17,532 |
| November 26, 2025 | 264 | 259.75 | 259.75 | 264 | 258.05 | 14,248 |
| November 25, 2025 | 259.95 | 258.9 | 258.9 | 264.05 | 257.05 | 18,315 |
| November 24, 2025 | 265 | 257.25 | 257.25 | 265.45 | 255.05 | 27,081 |
| November 21, 2025 | 266.45 | 262.6 | 262.6 | 266.45 | 262 | 10,038 |
| November 19, 2025 | 272.5 | 269.8 | 269.8 | 278 | 263.5 | 34,181 |
| November 18, 2025 | 281.9 | 274.4 | 274.4 | 281.9 | 272.8 | 14,329 |
| November 17, 2025 | 285 | 282.25 | 282.25 | 288.1 | 281.15 | 12,205 |
| November 14, 2025 | 279.85 | 284.25 | 284.25 | 287.7 | 274.5 | 22,822 |
| November 13, 2025 | 278.55 | 277.9 | 277.9 | 282 | 276 | 17,187 |
| November 12, 2025 | 275.9 | 278.55 | 278.55 | 287.4 | 274.55 | 36,151 |
| November 11, 2025 | 292.75 | 282.35 | 282.35 | 296.55 | 275.65 | 37,673 |
| November 10, 2025 | 288.45 | 288.85 | 288.85 | 296.25 | 286.9 | 23,124 |
| November 07, 2025 | 295.15 | 292.85 | 292.85 | 296.25 | 289 | 16,279 |
| November 06, 2025 | 306.8 | 294.2 | 294.2 | 306.8 | 293 | 34,321 |
| November 04, 2025 | 304 | 302.2 | 302.2 | 305 | 298.5 | 16,446 |
| November 03, 2025 | 300.2 | 303.05 | 303.05 | 304 | 300.2 | 15,414 |
| October 31, 2025 | 306.35 | 303.25 | 303.25 | 306.35 | 301.75 | 15,470 |
| October 30, 2025 | 308.55 | 302.7 | 302.7 | 308.55 | 301.95 | 20,897 |
| October 29, 2025 | 317.1 | 306.5 | 306.5 | 317.1 | 305.2 | 38,049 |
| October 28, 2025 | 310.65 | 313.95 | 313.95 | 317.8 | 299 | 95,581 |
| October 27, 2025 | 308.25 | 309.1 | 309.1 | 314 | 306.05 | 43,269 |
| October 24, 2025 | 305.5 | 307.85 | 307.85 | 312 | 303.8 | 48,172 |
| October 23, 2025 | 305 | 304.65 | 304.65 | 312.55 | 304 | 36,474 |
| October 21, 2025 | 298 | 303.6 | 303.6 | 305 | 298 | 9,131 |
| October 20, 2025 | 308 | 298.9 | 298.9 | 308 | 297.75 | 32,902 |
| October 17, 2025 | 306.5 | 303.3 | 303.3 | 308.15 | 301.9 | 19,334 |
| October 16, 2025 | 310 | 306.6 | 306.6 | 313.95 | 304.5 | 13,211 |
| October 15, 2025 | 310.45 | 312.6 | 312.6 | 317 | 308.1 | 25,844 |
| October 14, 2025 | 312 | 311.2 | 311.2 | 314 | 304.4 | 34,374 |
| October 13, 2025 | 307.55 | 316 | 316 | 318 | 302.9 | 74,857 |
| October 10, 2025 | 295.2 | 307.55 | 307.55 | 311.2 | 292.65 | 102,867 |
| October 09, 2025 | 301.25 | 293.05 | 293.05 | 301.25 | 291 | 31,498 |
| October 08, 2025 | 310.85 | 298 | 298 | 310.85 | 295.65 | 112,271 |
| October 07, 2025 | 309.95 | 306.25 | 306.25 | 312.8 | 305.05 | 26,062 |
| October 06, 2025 | 310.5 | 307.6 | 307.6 | 314.6 | 305 | 20,799 |
| October 03, 2025 | 312 | 312.7 | 312.7 | 315 | 307.95 | 20,201 |
| October 01, 2025 | 306.5 | 310.65 | 310.65 | 314.3 | 304.25 | 38,779 |
| September 30, 2025 | 299.2 | 305.55 | 305.55 | 310.75 | 299.2 | 25,938 |
| September 29, 2025 | 306.2 | 301.9 | 301.9 | 311.25 | 296.4 | 75,513 |
| September 26, 2025 | 317.25 | 306.2 | 306.2 | 317.25 | 305 | 32,090 |