262.00
-4.35(-1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 266.35 | 262 | 262.55 | 269.45 | 260.05 | 7,729 |
| December 23, 2025 | 272.15 | 266.35 | 266.35 | 275.9 | 264.2 | 10,940 |
| December 22, 2025 | 262.2 | 273.5 | 273.5 | 274 | 262.2 | 6,897 |
| December 19, 2025 | 258 | 262.55 | 262.55 | 264.3 | 258 | 9,172 |
| December 18, 2025 | 259.8 | 260.85 | 260.85 | 263.35 | 256.1 | 6,837 |
| December 17, 2025 | 263 | 258.15 | 258.15 | 264 | 256 | 12,509 |
| December 16, 2025 | 265.9 | 261.7 | 261.7 | 267.95 | 256.1 | 10,237 |
| December 15, 2025 | 261.15 | 265.9 | 265.9 | 269.4 | 261.15 | 12,172 |
| December 12, 2025 | 269 | 265.3 | 265.3 | 269 | 265 | 5,091 |
| December 11, 2025 | 262 | 265.9 | 265.9 | 270 | 262 | 4,584 |
| December 10, 2025 | 265 | 268.25 | 268.25 | 272.4 | 261.15 | 44,559 |
| December 09, 2025 | 278 | 265.4 | 265.4 | 286.95 | 264.6 | 144,522 |
| December 08, 2025 | 289.5 | 278.4 | 278.4 | 291.95 | 277 | 13,127 |
| December 05, 2025 | 293 | 288.3 | 288.3 | 294.45 | 288 | 4,170 |
| December 04, 2025 | 292.1 | 294.45 | 294.45 | 298.45 | 290 | 5,915 |
| December 03, 2025 | 295 | 292.9 | 292.9 | 298 | 292.45 | 3,353 |
| December 02, 2025 | 298 | 295.05 | 295.05 | 298 | 294 | 2,477 |
| December 01, 2025 | 299 | 298.75 | 298.75 | 302 | 290.6 | 10,136 |
| November 28, 2025 | 300 | 299 | 299 | 304 | 294 | 4,230 |
| November 27, 2025 | 310.8 | 295 | 295 | 310.8 | 295 | 3,716 |
| November 26, 2025 | 287.75 | 302.05 | 302.05 | 302.05 | 287.75 | 9,156 |
| November 25, 2025 | 301.7 | 287.7 | 287.7 | 301.7 | 287 | 6,431 |
| November 24, 2025 | 295 | 297.4 | 297.4 | 303.8 | 292 | 5,439 |
| November 21, 2025 | 307.8 | 300 | 300 | 307.8 | 298.85 | 3,801 |
| November 19, 2025 | 295.95 | 300.05 | 300.05 | 305.5 | 290.1 | 10,126 |
| November 18, 2025 | 295.55 | 295.7 | 295.7 | 300 | 290.1 | 115,048 |
| November 17, 2025 | 293.1 | 295.55 | 295.55 | 306.8 | 293.1 | 7,211 |
| November 14, 2025 | 297.95 | 300.85 | 300.85 | 308 | 291.05 | 12,312 |
| November 13, 2025 | 290 | 299.75 | 299.75 | 301 | 286.1 | 18,405 |
| November 12, 2025 | 295 | 295.25 | 295.25 | 298.85 | 291 | 8,589 |
| November 11, 2025 | 298 | 296.45 | 296.45 | 304.9 | 290 | 20,067 |
| November 10, 2025 | 298.45 | 297.15 | 297.15 | 304.9 | 290 | 30,976 |
| November 07, 2025 | 304.9 | 298.55 | 298.55 | 307.9 | 289.9 | 25,120 |
| November 06, 2025 | 306.4 | 304.95 | 304.95 | 310 | 299 | 10,887 |
| November 04, 2025 | 310 | 306.9 | 306.9 | 324.8 | 305.5 | 13,701 |
| November 03, 2025 | 295.2 | 319.15 | 319.15 | 322.95 | 292.25 | 47,487 |
| November 02, 2025 | 295.2 | 319.15 | 319.15 | 322.95 | 292.25 | 47,016 |
| October 31, 2025 | 308.85 | 307.6 | 307.6 | 318.4 | 306.8 | 7,242 |
| October 30, 2025 | 311.9 | 308.85 | 308.85 | 314.4 | 305.7 | 9,893 |
| October 29, 2025 | 321 | 313.85 | 313.85 | 325 | 307.15 | 35,370 |
| October 28, 2025 | 332 | 323.3 | 323.3 | 335 | 320.6 | 8,013 |
| October 27, 2025 | 325.95 | 333.5 | 333.5 | 342.2 | 317.1 | 15,709 |
| October 24, 2025 | 320 | 325.95 | 325.95 | 338.75 | 320 | 7,599 |
| October 23, 2025 | 342.55 | 332.35 | 332.35 | 354.9 | 332.35 | 18,149 |
| October 21, 2025 | 355 | 349.85 | 349.85 | 358 | 343.5 | 11,629 |
| October 20, 2025 | 356.6 | 343.65 | 343.65 | 370.9 | 339.25 | 35,182 |
| October 17, 2025 | 338 | 356.35 | 356.35 | 356.6 | 329.95 | 83,988 |
| October 16, 2025 | 339.65 | 339.65 | 339.65 | 339.65 | 334.1 | 19,978 |
| October 15, 2025 | 299 | 323.5 | 323.5 | 323.5 | 299 | 18,032 |
| October 14, 2025 | 316.85 | 308.1 | 308.1 | 316.85 | 303.4 | 16,043 |
| October 13, 2025 | 329.8 | 317.2 | 317.2 | 331.85 | 316.55 | 32,713 |
| October 10, 2025 | 319.9 | 333.2 | 333.2 | 333.25 | 318.05 | 22,805 |
| October 09, 2025 | 310 | 317.4 | 317.4 | 318.55 | 301 | 15,647 |
| October 08, 2025 | 305.2 | 303.4 | 303.4 | 318 | 295.2 | 7,901 |
| October 07, 2025 | 304 | 306.7 | 306.7 | 314.9 | 302 | 18,750 |
| October 06, 2025 | 315 | 307.65 | 307.65 | 318.7 | 302.2 | 20,013 |
| October 03, 2025 | 310.7 | 315 | 315 | 317.9 | 303 | 19,201 |
| October 01, 2025 | 305.3 | 318.65 | 318.65 | 322.8 | 300.2 | 84,862 |
| September 30, 2025 | 336.09 | 315.99 | 315.99 | 338.2 | 313.05 | 23,125 |
| September 29, 2025 | 310.12 | 329.53 | 329.53 | 338.2 | 310.12 | 35,347 |