244.00
-2.56(-1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 247 | 245.39 | 245.39 | 257.86 | 240.02 | 31,534 |
| December 23, 2025 | 249.01 | 246.56 | 246.56 | 258.56 | 245.1 | 51,076 |
| December 22, 2025 | 237.31 | 249 | 249 | 260.94 | 237.31 | 65,673 |
| December 19, 2025 | 236.42 | 237.3 | 237.3 | 243.5 | 234.98 | 32,018 |
| December 18, 2025 | 236.15 | 236.41 | 236.41 | 244.1 | 231.38 | 30,955 |
| December 17, 2025 | 241.56 | 236.14 | 236.14 | 245.07 | 233.21 | 39,419 |
| December 16, 2025 | 242.87 | 241.55 | 241.55 | 252 | 238.42 | 30,939 |
| December 15, 2025 | 226.83 | 242.87 | 242.87 | 249 | 223.99 | 47,042 |
| December 12, 2025 | 208.01 | 229.7 | 229.7 | 233.99 | 206.49 | 31,983 |
| December 11, 2025 | 206.8 | 207.32 | 207.32 | 211.15 | 205.56 | 31,772 |
| December 10, 2025 | 208.44 | 206.79 | 206.79 | 212.02 | 205.47 | 19,719 |
| December 09, 2025 | 209.13 | 208.43 | 208.43 | 212.8 | 204.98 | 37,193 |
| December 08, 2025 | 213.23 | 209.12 | 209.12 | 216.5 | 209 | 21,938 |
| December 05, 2025 | 215.27 | 213.22 | 213.22 | 218 | 210.61 | 23,030 |
| December 04, 2025 | 216.78 | 216.82 | 216.82 | 218.63 | 213.22 | 19,171 |
| December 03, 2025 | 213.01 | 215.75 | 215.75 | 218.63 | 211 | 20,770 |
| December 02, 2025 | 214.11 | 213 | 213 | 222.91 | 210.77 | 21,531 |
| December 01, 2025 | 212.12 | 214.1 | 214.1 | 221.57 | 212.1 | 11,511 |
| November 28, 2025 | 213.81 | 212.11 | 212.11 | 223.4 | 207.55 | 23,630 |
| November 27, 2025 | 221.9 | 213.8 | 213.8 | 227.5 | 212 | 25,663 |
| November 26, 2025 | 223.74 | 221.89 | 221.89 | 229.89 | 221.01 | 22,720 |
| November 25, 2025 | 225.05 | 223.73 | 223.73 | 232.7 | 223 | 29,789 |
| November 24, 2025 | 226.74 | 225.04 | 225.04 | 230.5 | 225 | 20,117 |
| November 21, 2025 | 228.09 | 227.87 | 227.87 | 233.6 | 226.36 | 22,372 |
| November 19, 2025 | 228.06 | 227.3 | 227.3 | 230.94 | 227.01 | 23,454 |
| November 18, 2025 | 228.65 | 228.05 | 228.05 | 230.25 | 226.17 | 20,459 |
| November 17, 2025 | 227.96 | 228.2 | 228.2 | 230.99 | 227.02 | 22,628 |
| November 14, 2025 | 230.01 | 229.32 | 229.32 | 231 | 226.27 | 18,936 |
| November 13, 2025 | 230.36 | 230.58 | 230.58 | 235 | 227.03 | 21,825 |
| November 12, 2025 | 228.17 | 228.96 | 228.96 | 231.03 | 226 | 20,697 |
| November 11, 2025 | 228.39 | 228.16 | 228.16 | 230.8 | 227.01 | 17,794 |
| November 10, 2025 | 229.79 | 227.59 | 227.59 | 232 | 227 | 24,307 |
| November 07, 2025 | 230.85 | 229.78 | 229.78 | 231 | 227.2 | 17,883 |
| November 06, 2025 | 229.84 | 228.77 | 228.77 | 232.5 | 228 | 16,858 |
| November 04, 2025 | 229.14 | 230.47 | 230.47 | 232 | 228 | 16,977 |
| November 03, 2025 | 232.01 | 229.24 | 229.24 | 232.6 | 227 | 20,130 |
| October 31, 2025 | 228.04 | 229.32 | 229.32 | 232.78 | 227.1 | 23,364 |
| October 30, 2025 | 232.84 | 228.03 | 228.03 | 233.23 | 226.25 | 18,763 |
| October 29, 2025 | 231.01 | 231.98 | 231.98 | 233.99 | 227.18 | 20,590 |
| October 28, 2025 | 230.16 | 232.59 | 232.59 | 235 | 222.37 | 23,057 |
| October 27, 2025 | 232 | 229.92 | 229.92 | 232 | 225.18 | 18,965 |
| October 24, 2025 | 238 | 226 | 226 | 238 | 225 | 23,169 |
| October 23, 2025 | 246 | 232.24 | 232.24 | 246 | 227.26 | 34,090 |
| October 21, 2025 | 237.97 | 235.87 | 235.87 | 239.99 | 229 | 2,430 |
| October 20, 2025 | 225 | 235.17 | 235.17 | 240.9 | 216.61 | 34,132 |
| October 17, 2025 | 227.5 | 223.82 | 223.82 | 230 | 214.1 | 16,378 |
| October 16, 2025 | 222 | 217.35 | 217.35 | 230 | 215.05 | 27,260 |
| October 15, 2025 | 240.99 | 227.57 | 227.57 | 240.99 | 225.15 | 15,830 |
| October 14, 2025 | 236 | 226.26 | 226.26 | 249.33 | 222.89 | 31,392 |
| October 13, 2025 | 253 | 236.37 | 236.37 | 253 | 229.9 | 27,988 |
| October 10, 2025 | 225 | 232.69 | 232.69 | 235.7 | 225 | 19,530 |
| October 09, 2025 | 216.1 | 224.5 | 224.5 | 228.5 | 216.1 | 11,974 |
| October 08, 2025 | 231.3 | 225.2 | 225.2 | 231.3 | 224.55 | 12,755 |
| October 07, 2025 | 224.05 | 224.81 | 224.81 | 225 | 224 | 13,099 |
| October 06, 2025 | 221.15 | 224.05 | 224.05 | 226.05 | 221.15 | 7,669 |
| October 03, 2025 | 220.7 | 221.12 | 221.12 | 233 | 220 | 2,759 |
| October 01, 2025 | 225 | 225.76 | 225.76 | 230 | 220.5 | 3,411 |
| September 30, 2025 | 228.55 | 226.65 | 226.65 | 229 | 220.5 | 8,148 |
| September 29, 2025 | 225.1 | 227.97 | 227.97 | 235.95 | 225.1 | 9,519 |
| September 26, 2025 | 227.5 | 225 | 225 | 228.7 | 225 | 10,498 |