235.90
-2.18(-0.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 242.5 | 235.9 | 235.9 | 244.87 | 235 | 2.35M |
| December 03, 2025 | 236.24 | 238.08 | 238.08 | 238.95 | 231.09 | 1.32M |
| December 02, 2025 | 237.51 | 236.23 | 236.23 | 238.88 | 235.47 | 812,369 |
| December 01, 2025 | 235.9 | 237.63 | 237.63 | 241 | 233.94 | 1.21M |
| November 28, 2025 | 236.95 | 235.2 | 235.2 | 237.5 | 232.85 | 1.29M |
| November 27, 2025 | 238.2 | 235.2 | 235.2 | 240.9 | 232.55 | 1.52M |
| November 26, 2025 | 236.9 | 237.2 | 237.2 | 244 | 236.1 | 1.84M |
| November 25, 2025 | 239.65 | 236.9 | 236.9 | 240.3 | 235.7 | 1.16M |
| November 24, 2025 | 241.05 | 239 | 239 | 242.4 | 235 | 2.09M |
| November 21, 2025 | 249.05 | 241.7 | 241.7 | 249.05 | 240.3 | 2.31M |
| November 19, 2025 | 263.7 | 255.7 | 255.7 | 263.7 | 252.5 | 2.77M |
| November 18, 2025 | 276.6 | 265 | 265 | 277 | 262.55 | 2.34M |
| November 17, 2025 | 273 | 276.1 | 276.1 | 282.8 | 268 | 4.36M |
| November 14, 2025 | 280 | 276.7 | 276.7 | 282.5 | 271 | 10.6M |
| November 13, 2025 | 266.3 | 263.25 | 263.25 | 270.5 | 262 | 2.38M |
| November 12, 2025 | 276 | 268.4 | 268.4 | 277.6 | 266.1 | 1.79M |
| November 11, 2025 | 272.3 | 275.2 | 275.2 | 279 | 268 | 1.83M |
| November 10, 2025 | 275.5 | 272.3 | 272.3 | 277.9 | 270.25 | 1.52M |
| 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 |