261.75
-3.7(-1.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 267 | 261.75 | 261.75 | 267.25 | 261.2 | 5.76M |
| December 23, 2025 | 270.3 | 265.45 | 265.45 | 270.45 | 264.95 | 5.29M |
| December 22, 2025 | 267.85 | 269.15 | 269.15 | 271.1 | 267.85 | 7.22M |
| December 19, 2025 | 265.4 | 267.85 | 267.85 | 268.25 | 265.1 | 7.75M |
| December 18, 2025 | 264 | 265.4 | 265.4 | 266.75 | 263.05 | 7.85M |
| December 17, 2025 | 262.4 | 263.6 | 263.6 | 264.5 | 261.15 | 3.44M |
| December 16, 2025 | 265.4 | 262.2 | 262.2 | 265.75 | 261.05 | 6.07M |
| December 15, 2025 | 262 | 265.25 | 265.25 | 266.3 | 260.9 | 9.94M |
| December 12, 2025 | 261.5 | 261.35 | 261.35 | 263.6 | 259.95 | 8.48M |
| December 11, 2025 | 259.65 | 260.9 | 260.9 | 262.35 | 258.7 | 4.78M |
| December 10, 2025 | 260.8 | 259.6 | 259.6 | 262 | 258.35 | 8.1M |
| December 09, 2025 | 256.45 | 260.85 | 260.85 | 263.2 | 255.6 | 11.47M |
| December 08, 2025 | 259.2 | 257.45 | 257.45 | 259.9 | 255.35 | 5.4M |
| December 05, 2025 | 259 | 259.2 | 259.2 | 260.25 | 256.95 | 5M |
| December 04, 2025 | 259 | 258.65 | 258.65 | 261.2 | 257.05 | 5.36M |
| December 03, 2025 | 259 | 258.25 | 258.25 | 259.85 | 255.85 | 5.22M |
| December 02, 2025 | 256.6 | 258.45 | 258.45 | 262 | 256.6 | 8.69M |
| December 01, 2025 | 259.7 | 256.6 | 256.6 | 259.7 | 255.8 | 5.69M |
| November 28, 2025 | 255.35 | 257.92 | 257.92 | 258.24 | 253.86 | 5.51M |
| November 27, 2025 | 256 | 254.87 | 254.87 | 256.9 | 253.3 | 4.56M |
| November 26, 2025 | 255.5 | 256.37 | 256.37 | 258.8 | 253.74 | 10.15M |
| November 25, 2025 | 248.4 | 255.99 | 255.99 | 256.9 | 247.5 | 15.58M |
| November 24, 2025 | 245.08 | 248.17 | 248.17 | 251.22 | 244.46 | 16.44M |
| November 21, 2025 | 244.19 | 245.06 | 245.06 | 247.6 | 244 | 7.14M |
| November 19, 2025 | 245.3 | 246.02 | 246.02 | 248.5 | 244.82 | 15.31M |
| November 18, 2025 | 239.44 | 244.51 | 244.51 | 246.75 | 239 | 24.15M |
| November 17, 2025 | 237.11 | 239.06 | 239.06 | 239.99 | 235.27 | 6.25M |
| November 14, 2025 | 235.4 | 236.26 | 236.26 | 237.19 | 235.08 | 3.08M |
| November 13, 2025 | 238.53 | 235.79 | 235.79 | 238.66 | 235.01 | 3.76M |
| November 12, 2025 | 236 | 238.94 | 238.94 | 239.91 | 233.48 | 8.59M |
| November 11, 2025 | 238.44 | 235.89 | 235.89 | 238.58 | 235.09 | 7.03M |
| November 10, 2025 | 237.25 | 238.46 | 238.46 | 238.89 | 236.56 | 7.51M |
| November 07, 2025 | 235 | 237.26 | 237.26 | 238 | 232.42 | 7.03M |
| November 06, 2025 | 237.98 | 235.83 | 235.83 | 238.34 | 235.05 | 4.9M |
| November 04, 2025 | 237.84 | 237.85 | 237.85 | 238.99 | 234.82 | 6.5M |
| November 03, 2025 | 236.62 | 237.89 | 237.89 | 238.89 | 236.27 | 7.84M |
| October 31, 2025 | 234.7 | 236.61 | 236.61 | 237.5 | 233.85 | 7.76M |
| October 30, 2025 | 235.01 | 234.81 | 234.81 | 237.44 | 234.4 | 11.94M |
| October 29, 2025 | 236.2 | 234.91 | 234.91 | 236.42 | 233.3 | 7.59M |
| October 28, 2025 | 234 | 235.78 | 235.78 | 236.63 | 232.35 | 15.86M |
| October 27, 2025 | 229.9 | 234.04 | 234.04 | 235.2 | 228.02 | 21.76M |
| October 24, 2025 | 228 | 228.15 | 228.15 | 232.2 | 226.89 | 25.94M |
| October 23, 2025 | 227.44 | 227 | 227 | 231.25 | 226.5 | 16.83M |
| October 21, 2025 | 228.39 | 227.44 | 227.44 | 229.3 | 227 | 2.95M |
| October 20, 2025 | 216.5 | 227.08 | 227.08 | 229.9 | 216.02 | 55.61M |
| October 17, 2025 | 214.59 | 212.38 | 212.38 | 215.27 | 211.52 | 9.47M |
| October 16, 2025 | 216.5 | 214.5 | 214.5 | 216.77 | 214.06 | 5.67M |
| October 15, 2025 | 215.1 | 216.33 | 216.33 | 217.18 | 214.1 | 7.1M |
| October 14, 2025 | 212.94 | 215.44 | 215.44 | 216 | 212 | 13.29M |
| October 13, 2025 | 208.1 | 213.02 | 213.02 | 213.5 | 207.32 | 15.17M |
| October 10, 2025 | 206.91 | 208.3 | 208.3 | 210.19 | 206.53 | 5.13M |
| October 09, 2025 | 203.5 | 207.34 | 207.34 | 207.91 | 202.15 | 13.01M |
| October 08, 2025 | 200.5 | 202.61 | 202.61 | 203.5 | 199.35 | 9.37M |
| October 07, 2025 | 194.1 | 199.17 | 199.17 | 199.92 | 194.1 | 12.43M |
| October 06, 2025 | 192.21 | 193.66 | 193.66 | 194.11 | 191.8 | 5.04M |
| October 03, 2025 | 193.61 | 192.37 | 192.37 | 195.5 | 192.21 | 6.15M |
| October 01, 2025 | 193 | 193.76 | 193.76 | 194.69 | 191.6 | 5.9M |
| September 30, 2025 | 190.8 | 192.93 | 192.93 | 194 | 190.56 | 7.29M |
| September 29, 2025 | 193 | 190.08 | 190.08 | 193.13 | 189.05 | 8.27M |
| September 26, 2025 | 192.6 | 191.82 | 191.82 | 194.14 | 190.28 | 3.86M |