274.65
+5.25(+1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 268.8 | 274.65 | 274.65 | 279 | 266.4 | 1.82M |
| November 06, 2025 | 279 | 269.4 | 269.4 | 281 | 268 | 1.94M |
| November 04, 2025 | 280.85 | 279.05 | 279.05 | 282.95 | 278 | 1.09M |
| November 03, 2025 | 283.1 | 281.85 | 281.85 | 287.8 | 278.05 | 1.88M |
| October 31, 2025 | 284.41 | 283.74 | 283.74 | 285.5 | 275.62 | 2.03M |
| October 30, 2025 | 280 | 282.42 | 282.42 | 286.15 | 279.02 | 2.91M |
| October 29, 2025 | 270.05 | 278.44 | 278.44 | 290 | 269.23 | 13.75M |
| October 28, 2025 | 269.99 | 268.97 | 268.97 | 272.4 | 267.1 | 1.88M |
| October 27, 2025 | 262.1 | 270.5 | 270.5 | 271.9 | 262.1 | 3.75M |
| October 24, 2025 | 260 | 263.48 | 263.48 | 265 | 258.62 | 2.4M |
| October 23, 2025 | 258.85 | 259.3 | 259.3 | 263 | 255.61 | 2.91M |
| October 21, 2025 | 256.5 | 255.99 | 255.99 | 257 | 255.01 | 743,493 |
| October 20, 2025 | 249.6 | 252.34 | 252.34 | 254.8 | 247.66 | 1.66M |
| October 17, 2025 | 242.07 | 249.6 | 249.6 | 258.56 | 241.25 | 8.22M |
| October 16, 2025 | 250 | 242.85 | 242.85 | 251 | 242 | 1.39M |
| October 15, 2025 | 245 | 248.47 | 248.47 | 251 | 242.2 | 3.27M |
| October 14, 2025 | 240 | 244.31 | 244.31 | 245 | 236.02 | 2.02M |
| October 13, 2025 | 243 | 240.96 | 240.96 | 244.53 | 239.5 | 772,168 |
| October 10, 2025 | 243.01 | 243.54 | 243.54 | 245 | 240.47 | 885,744 |
| October 09, 2025 | 240.3 | 243.25 | 243.25 | 246.3 | 239 | 1.18M |
| October 08, 2025 | 243 | 241.34 | 241.34 | 243.36 | 240.48 | 752,868 |
| October 07, 2025 | 246.49 | 243.28 | 243.28 | 247.2 | 240.5 | 971,468 |
| October 06, 2025 | 247.1 | 245.82 | 245.82 | 249 | 244.01 | 1.59M |
| October 03, 2025 | 249.99 | 247.39 | 247.39 | 251.7 | 245.52 | 1.87M |
| October 01, 2025 | 244.8 | 246.64 | 246.64 | 248 | 241.01 | 1.53M |
| September 30, 2025 | 249.2 | 244.8 | 244.8 | 254 | 243.01 | 1.64M |
| September 29, 2025 | 249 | 249.33 | 249.33 | 258.54 | 248.34 | 4.28M |
| September 26, 2025 | 260 | 256.51 | 256.51 | 263 | 252.5 | 2.67M |
| September 25, 2025 | 267.2 | 259.71 | 259.71 | 267.3 | 257.11 | 2.98M |
| September 24, 2025 | 270 | 266.24 | 266.24 | 278 | 265.1 | 10.57M |
| September 23, 2025 | 264.7 | 268.34 | 268.34 | 274.6 | 263 | 8.86M |
| September 22, 2025 | 265 | 263.58 | 263.58 | 273.15 | 260 | 7.9M |
| September 19, 2025 | 259.18 | 261.71 | 261.71 | 263.9 | 258 | 2.49M |
| September 18, 2025 | 259.91 | 260.47 | 260.47 | 264.6 | 256 | 4.26M |
| September 17, 2025 | 264.01 | 264.6 | 264.6 | 268 | 260.79 | 3.69M |
| September 16, 2025 | 271.99 | 262.35 | 262.35 | 272.5 | 259.5 | 9.54M |
| September 15, 2025 | 245.2 | 270.13 | 270.13 | 275.5 | 245.2 | 45.41M |
| September 12, 2025 | 243.5 | 244.07 | 244.07 | 248.65 | 242.2 | 2.43M |
| September 11, 2025 | 243 | 241.11 | 241.11 | 244.9 | 239.8 | 1.42M |
| September 10, 2025 | 239.48 | 243.14 | 243.14 | 244.99 | 239.48 | 1.69M |
| September 09, 2025 | 240.9 | 239.41 | 239.41 | 241.64 | 235.3 | 2.19M |
| September 08, 2025 | 243.98 | 239.89 | 239.89 | 248.64 | 239.17 | 1.93M |
| September 05, 2025 | 244.5 | 242.37 | 242.37 | 244.87 | 240.74 | 1.35M |
| September 04, 2025 | 251.65 | 244.01 | 244.01 | 253.88 | 243.4 | 2.29M |
| September 03, 2025 | 242 | 247.98 | 247.98 | 249 | 239.83 | 3.92M |
| September 02, 2025 | 241 | 240.36 | 240.36 | 248 | 238.41 | 3.61M |
| September 01, 2025 | 240 | 239.27 | 239.27 | 249.2 | 237.67 | 14.88M |
| August 29, 2025 | 231.15 | 232.38 | 232.38 | 236.5 | 231.15 | 1.37M |
| August 28, 2025 | 236.1 | 232.27 | 232.27 | 239.56 | 231.13 | 1.9M |
| August 26, 2025 | 242.8 | 238.45 | 238.45 | 244.5 | 236.4 | 3.44M |
| August 25, 2025 | 239 | 243.03 | 243.03 | 249.5 | 237.87 | 8.31M |
| August 22, 2025 | 223.5 | 238.61 | 238.61 | 241.8 | 223 | 19.25M |
| August 21, 2025 | 218.9 | 223.19 | 223.19 | 225 | 218.02 | 3.52M |
| August 20, 2025 | 217.5 | 218.68 | 218.68 | 222.38 | 216.01 | 4.83M |
| August 19, 2025 | 203.99 | 216 | 216 | 219.65 | 202.09 | 8.75M |
| August 18, 2025 | 203.59 | 203.11 | 203.11 | 204.78 | 197.1 | 2.82M |
| August 14, 2025 | 206 | 202.76 | 202.76 | 206.18 | 202 | 1.42M |
| August 13, 2025 | 199.25 | 204.29 | 203.29 | 205 | 197 | 3.61M |
| August 12, 2025 | 196.57 | 198.24 | 197.27 | 200 | 195.02 | 1.74M |
| August 11, 2025 | 187.88 | 196.57 | 195.61 | 197.2 | 186 | 1.94M |