268.60
-1.5(-0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 266.7 | 268.6 | 268.6 | 270.5 | 266 | 8,053 |
| December 04, 2025 | 278.5 | 270.1 | 270.1 | 278.5 | 268.75 | 17,512 |
| December 03, 2025 | 265.95 | 278.85 | 278.85 | 283.8 | 265.95 | 12,978 |
| December 02, 2025 | 266.7 | 266 | 266 | 269.95 | 265.3 | 7,968 |
| December 01, 2025 | 264 | 266.75 | 266.75 | 270.65 | 264 | 13,232 |
| November 28, 2025 | 271.15 | 272.95 | 272.95 | 275 | 270 | 7,584 |
| November 27, 2025 | 272.05 | 271.7 | 271.7 | 273.25 | 270.45 | 4,505 |
| November 26, 2025 | 267.4 | 271.4 | 271.4 | 272.9 | 266.75 | 16,326 |
| November 25, 2025 | 262 | 263.8 | 263.8 | 267.25 | 262 | 15,496 |
| November 24, 2025 | 272.1 | 261.9 | 261.9 | 273 | 260.1 | 36,494 |
| November 21, 2025 | 279.95 | 274.25 | 274.25 | 279.95 | 272.15 | 10,759 |
| November 19, 2025 | 285.5 | 279.7 | 279.7 | 290.9 | 277.35 | 14,698 |
| November 18, 2025 | 279.6 | 282.45 | 282.45 | 289.15 | 279.3 | 23,428 |
| November 17, 2025 | 274.4 | 278.2 | 278.2 | 281.85 | 266 | 37,805 |
| November 14, 2025 | 277 | 274.4 | 274.4 | 280 | 272.05 | 34,997 |
| November 13, 2025 | 302.75 | 273.3 | 273.3 | 304.7 | 271.1 | 149,509 |
| November 12, 2025 | 292 | 302.75 | 302.75 | 304.7 | 287.45 | 25,194 |
| November 11, 2025 | 298.7 | 298.2 | 298.2 | 306 | 293.45 | 19,588 |
| November 10, 2025 | 305.4 | 298.7 | 298.7 | 305.4 | 297.55 | 16,282 |
| November 07, 2025 | 300.3 | 300.85 | 300.85 | 301.9 | 295.05 | 15,920 |
| November 06, 2025 | 300.7 | 299.25 | 299.25 | 306.55 | 297.05 | 20,039 |
| November 04, 2025 | 300.1 | 302.1 | 302.1 | 304.85 | 300.1 | 28,699 |
| November 03, 2025 | 318.9 | 303.15 | 303.15 | 318.9 | 299.6 | 28,699 |
| November 02, 2025 | 318.9 | 303.15 | 303.15 | 318.9 | 299.6 | 25,924 |
| October 31, 2025 | 307 | 314.8 | 314.8 | 316.9 | 307 | 13,050 |
| October 30, 2025 | 311.95 | 310.15 | 310.15 | 314.15 | 310 | 21,227 |
| October 29, 2025 | 308 | 311.7 | 311.7 | 315.75 | 307.65 | 19,703 |
| October 28, 2025 | 316.8 | 310.15 | 310.15 | 321.5 | 306.35 | 16,635 |
| October 27, 2025 | 322.8 | 314.55 | 314.55 | 322.8 | 312.95 | 20,715 |
| October 24, 2025 | 318 | 322.8 | 322.8 | 324.05 | 317.3 | 7,579 |
| October 23, 2025 | 318.75 | 318.65 | 318.65 | 323 | 314.95 | 12,094 |
| October 21, 2025 | 310.5 | 318.75 | 318.75 | 320.3 | 310.5 | 5,217 |
| October 20, 2025 | 315.45 | 310.7 | 310.7 | 315.45 | 307.1 | 9,044 |
| October 17, 2025 | 314.4 | 312.7 | 312.7 | 315.6 | 311.1 | 7,086 |
| October 16, 2025 | 309 | 313.45 | 313.45 | 316 | 307.6 | 11,524 |
| October 15, 2025 | 317.85 | 308.1 | 308.1 | 318 | 306 | 26,370 |
| October 14, 2025 | 320 | 313.7 | 313.7 | 320.35 | 312 | 7,911 |
| October 13, 2025 | 322.1 | 316.3 | 316.3 | 323 | 314.35 | 15,847 |
| October 10, 2025 | 324.8 | 321.7 | 321.7 | 324.85 | 319.8 | 10,985 |
| October 09, 2025 | 325 | 320 | 320 | 325 | 316.85 | 14,782 |
| October 08, 2025 | 331.05 | 320.8 | 320.8 | 333.9 | 318.55 | 19,135 |
| October 07, 2025 | 334.1 | 329 | 329 | 341.45 | 327.85 | 15,394 |
| October 06, 2025 | 343.25 | 334 | 334 | 348 | 329.5 | 18,201 |
| October 03, 2025 | 345.75 | 342.75 | 342.75 | 357.8 | 341 | 16,367 |
| October 01, 2025 | 354.7 | 343.95 | 343.95 | 364 | 342.55 | 21,813 |
| September 30, 2025 | 347.6 | 351.95 | 351.95 | 367 | 338 | 71,922 |
| September 29, 2025 | 338.5 | 342.45 | 342.45 | 348 | 333.9 | 25,334 |
| September 26, 2025 | 335.5 | 337.35 | 337.35 | 341.45 | 327.25 | 16,497 |
| September 25, 2025 | 352.95 | 335.85 | 335.85 | 352.95 | 333.05 | 20,458 |
| September 24, 2025 | 367.75 | 347.75 | 347.75 | 367.75 | 344.45 | 31,305 |
| September 23, 2025 | 351.6 | 362.35 | 362.35 | 365 | 346.05 | 26,847 |
| September 22, 2025 | 342.1 | 352.35 | 352.35 | 355 | 336 | 24,600 |
| September 19, 2025 | 352.25 | 342.1 | 342.1 | 354.6 | 339.15 | 18,591 |
| September 18, 2025 | 364.35 | 350.7 | 350.7 | 364.8 | 350 | 21,096 |
| September 17, 2025 | 367.9 | 360.75 | 360.75 | 368 | 359 | 14,147 |
| September 16, 2025 | 368.2 | 365.9 | 365.9 | 372.5 | 365 | 7,484 |
| September 15, 2025 | 370.3 | 367.1 | 367.1 | 384 | 365 | 24,848 |
| September 12, 2025 | 360.55 | 364.9 | 364.9 | 368 | 356.05 | 22,495 |
| September 11, 2025 | 374.05 | 355.2 | 355.2 | 377.25 | 353.35 | 41,930 |
| September 10, 2025 | 382 | 374.85 | 374.85 | 387.45 | 373.25 | 13,551 |