256.00
-2.9(-1.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 259 | 256 | 255.95 | 264.75 | 255.1 | 130,895 |
| December 23, 2025 | 259.5 | 258.9 | 258.9 | 265.9 | 258 | 162,049 |
| December 22, 2025 | 260 | 260 | 260 | 264.1 | 258.5 | 225,374 |
| December 19, 2025 | 257 | 258.85 | 258.85 | 261.55 | 255.65 | 164,360 |
| December 18, 2025 | 260.25 | 257.15 | 257.15 | 261.1 | 255.5 | 234,855 |
| December 17, 2025 | 262.05 | 261.5 | 261.5 | 266.1 | 258.25 | 340,449 |
| December 16, 2025 | 270 | 261.75 | 261.75 | 270 | 260.15 | 263,091 |
| December 15, 2025 | 269.4 | 268.2 | 268.2 | 271.9 | 265.25 | 225,663 |
| December 12, 2025 | 270 | 268.2 | 268.2 | 273.15 | 267.05 | 298,670 |
| December 11, 2025 | 264.1 | 270.8 | 270.8 | 272.9 | 260.9 | 380,976 |
| December 10, 2025 | 273.2 | 266.5 | 266.5 | 274.95 | 262.6 | 451,101 |
| December 09, 2025 | 276.9 | 274.05 | 274.05 | 282 | 265 | 1.73M |
| December 08, 2025 | 324 | 276.9 | 276.9 | 324 | 271.25 | 7.16M |
| December 05, 2025 | 304.15 | 314.7 | 314.7 | 318 | 300.55 | 1.45M |
| December 04, 2025 | 303.55 | 303.5 | 303.5 | 309 | 300.35 | 435,185 |
| December 03, 2025 | 310 | 304.75 | 304.75 | 311.45 | 298.85 | 886,861 |
| December 02, 2025 | 312 | 307.95 | 307.95 | 313.8 | 305.1 | 263,355 |
| December 01, 2025 | 318.1 | 314.1 | 314.1 | 326.7 | 311.55 | 1.26M |
| November 28, 2025 | 298 | 318.25 | 318.25 | 321.9 | 295 | 3.29M |
| November 27, 2025 | 295 | 299.05 | 299.05 | 307 | 295 | 3.24M |
| November 26, 2025 | 269.45 | 292.15 | 292.15 | 305.2 | 269.45 | 14.89M |
| November 25, 2025 | 265.6 | 266.1 | 266.1 | 269.75 | 263.3 | 103,624 |
| November 24, 2025 | 277.05 | 267.55 | 267.55 | 277.1 | 265.1 | 181,436 |
| November 21, 2025 | 283 | 278.1 | 278.1 | 283.55 | 277 | 93,344 |
| November 19, 2025 | 284.5 | 284.2 | 284.2 | 285.75 | 279.9 | 112,510 |
| November 18, 2025 | 289.95 | 284.6 | 284.6 | 291.95 | 281.45 | 164,722 |
| November 17, 2025 | 281.95 | 287.8 | 287.8 | 291.5 | 280 | 182,783 |
| November 14, 2025 | 279 | 282 | 282 | 289.5 | 276 | 313,340 |
| November 13, 2025 | 279.9 | 277.6 | 277.6 | 279.9 | 274.55 | 114,075 |
| November 12, 2025 | 274 | 277.6 | 277.6 | 279.8 | 271.4 | 68,912 |
| November 11, 2025 | 271.1 | 270.65 | 270.65 | 273.95 | 268.7 | 75,437 |
| November 10, 2025 | 277.05 | 273.05 | 273.05 | 277.65 | 272.05 | 116,720 |
| November 07, 2025 | 272.4 | 279 | 279 | 280.4 | 270.1 | 141,876 |
| November 06, 2025 | 284.45 | 272.4 | 272.4 | 284.45 | 271 | 187,438 |
| November 04, 2025 | 290 | 284.6 | 284.6 | 291.25 | 282 | 131,704 |
| November 03, 2025 | 283.9 | 288.4 | 288.4 | 296.9 | 283.05 | 309,699 |
| October 31, 2025 | 297.85 | 283.05 | 283.05 | 299.95 | 281.2 | 272,231 |
| October 30, 2025 | 296.5 | 297.85 | 297.85 | 302.1 | 290 | 306,012 |
| October 29, 2025 | 306 | 299.55 | 299.55 | 306 | 295.65 | 287,518 |
| October 28, 2025 | 317 | 306.25 | 306.25 | 318.9 | 303.9 | 291,700 |
| October 27, 2025 | 319.2 | 317.55 | 317.55 | 324.8 | 314.25 | 190,067 |
| October 24, 2025 | 325 | 319 | 319 | 326.5 | 317.05 | 88,397 |
| October 23, 2025 | 332.15 | 321.9 | 321.9 | 334 | 317.8 | 274,339 |
| October 21, 2025 | 332.9 | 334.45 | 334.45 | 339 | 327.3 | 186,754 |
| October 20, 2025 | 328.85 | 330.6 | 330.6 | 333.65 | 323.1 | 192,502 |
| October 17, 2025 | 329.8 | 328.85 | 328.85 | 333.75 | 324.3 | 234,686 |
| October 16, 2025 | 336 | 330.05 | 330.05 | 336 | 319.9 | 535,636 |
| October 15, 2025 | 315.5 | 336 | 336 | 338.3 | 315 | 1.53M |
| October 14, 2025 | 315 | 313.5 | 313.5 | 319.25 | 309.05 | 801,499 |
| October 13, 2025 | 296.35 | 312.85 | 312.85 | 314.8 | 296 | 737,077 |
| October 10, 2025 | 304.8 | 299.9 | 299.9 | 309.9 | 295.05 | 1.24M |
| October 09, 2025 | 302 | 300.45 | 300.45 | 306.6 | 298.05 | 199,171 |
| October 08, 2025 | 315 | 301.8 | 301.8 | 315.95 | 300.15 | 595,178 |
| October 07, 2025 | 300 | 313.85 | 313.85 | 316.3 | 297.45 | 1.38M |
| October 06, 2025 | 288.9 | 298.8 | 298.8 | 305 | 288.9 | 1.08M |
| October 03, 2025 | 277.5 | 288 | 288 | 293.2 | 274 | 913,088 |
| October 01, 2025 | 268.8 | 275.2 | 275.2 | 276 | 268.8 | 140,288 |
| September 30, 2025 | 268.7 | 268.9 | 268.9 | 275.6 | 267.2 | 143,614 |
| September 29, 2025 | 260.15 | 268.7 | 268.7 | 270.1 | 259.55 | 118,031 |
| September 26, 2025 | 262.95 | 261.45 | 261.45 | 262.95 | 257.85 | 68,764 |