243.35
-3.15(-1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 247.5 | 243.35 | 243.35 | 247.5 | 242.4 | 10,798 |
| December 23, 2025 | 250.15 | 246.5 | 246.5 | 250.15 | 245.15 | 16,811 |
| December 22, 2025 | 250.35 | 248.1 | 248.1 | 250.35 | 246.6 | 9,694 |
| December 19, 2025 | 253 | 247.8 | 247.8 | 253 | 244.95 | 19,046 |
| December 18, 2025 | 252.5 | 250.35 | 250.35 | 255 | 246.2 | 21,946 |
| December 17, 2025 | 251.85 | 255.7 | 255.7 | 256.95 | 251.7 | 14,382 |
| December 16, 2025 | 250 | 255.7 | 255.7 | 258.65 | 245.4 | 83,767 |
| December 15, 2025 | 249.1 | 252.25 | 252.25 | 254 | 245 | 16,027 |
| December 12, 2025 | 242 | 251.95 | 251.95 | 256.1 | 237.45 | 144,166 |
| December 11, 2025 | 237.9 | 239.55 | 239.55 | 241.15 | 234.25 | 9,666 |
| December 10, 2025 | 237 | 235.55 | 235.55 | 242 | 235 | 12,149 |
| December 09, 2025 | 234.95 | 240.4 | 240.4 | 245 | 231.95 | 25,196 |
| December 08, 2025 | 241.3 | 234.95 | 234.95 | 241.3 | 234 | 36,971 |
| December 05, 2025 | 244.1 | 241.1 | 241.1 | 249.95 | 240 | 57,892 |
| December 04, 2025 | 252.7 | 241.7 | 241.7 | 252.7 | 240.9 | 3.51M |
| December 03, 2025 | 258.1 | 249.55 | 249.55 | 258.1 | 247.05 | 23,588 |
| December 02, 2025 | 256 | 255.6 | 255.6 | 257 | 251.8 | 14,985 |
| December 01, 2025 | 254.1 | 255.9 | 255.9 | 258.7 | 249.25 | 41,725 |
| November 28, 2025 | 249.95 | 252.55 | 252.55 | 262.65 | 246.6 | 229,456 |
| November 27, 2025 | 242.85 | 249.95 | 249.95 | 251.95 | 242.85 | 32,651 |
| November 26, 2025 | 244.25 | 245.3 | 245.3 | 249.1 | 241.35 | 48,575 |
| November 25, 2025 | 248.45 | 241.75 | 241.75 | 248.45 | 240 | 154,725 |
| November 24, 2025 | 243.5 | 246.85 | 246.85 | 249.45 | 243.5 | 56,171 |
| November 21, 2025 | 254.3 | 247.9 | 247.9 | 255.9 | 246 | 25,007 |
| November 19, 2025 | 261.9 | 257 | 257 | 262.1 | 255.35 | 18,232 |
| November 18, 2025 | 265.7 | 258.95 | 258.95 | 265.75 | 256 | 29,962 |
| November 17, 2025 | 267 | 262.8 | 262.8 | 267 | 261.75 | 31,203 |
| November 14, 2025 | 266 | 264.1 | 264.1 | 271.15 | 262.1 | 45,432 |
| November 13, 2025 | 270 | 267.25 | 267.25 | 272.1 | 265.4 | 62,238 |
| November 12, 2025 | 261.3 | 266.95 | 266.95 | 268.5 | 256.2 | 48,552 |
| November 11, 2025 | 268.6 | 257.45 | 257.45 | 268.6 | 255.45 | 29,069 |
| November 10, 2025 | 269.15 | 265.75 | 265.75 | 269.15 | 259.25 | 47,913 |
| November 07, 2025 | 267 | 265.2 | 265.2 | 267 | 259.55 | 33,432 |
| November 06, 2025 | 267.85 | 265.8 | 265.8 | 267.85 | 263.5 | 26,612 |
| November 04, 2025 | 265.2 | 265.3 | 265.3 | 266 | 263 | 24,317 |
| November 03, 2025 | 265.2 | 265.3 | 265.3 | 266 | 263 | 52,028 |
| November 02, 2025 | 268 | 265.2 | 265.2 | 269.2 | 262.3 | 52,018 |
| October 31, 2025 | 265.79 | 265.28 | 265.28 | 267 | 263.02 | 152,215 |
| October 30, 2025 | 265.79 | 265.28 | 265.28 | 267 | 263.02 | 152,186 |
| October 29, 2025 | 257.5 | 263.23 | 263.23 | 267 | 253 | 85,849 |
| October 28, 2025 | 251.79 | 254.97 | 254.97 | 257 | 250.75 | 22,158 |
| October 27, 2025 | 257.78 | 250.85 | 250.85 | 257.78 | 249.16 | 77,208 |
| October 24, 2025 | 262.9 | 255.73 | 255.73 | 262.9 | 254.93 | 119,517 |
| October 23, 2025 | 266 | 259.41 | 259.41 | 269 | 257 | 76,112 |
| October 21, 2025 | 269.8 | 266.76 | 266.76 | 272 | 260.35 | 167,366 |
| October 20, 2025 | 261.9 | 262.1 | 262.1 | 264.95 | 254.01 | 83,846 |
| October 17, 2025 | 262 | 257.98 | 257.98 | 262.8 | 254.48 | 61,076 |
| October 16, 2025 | 254.35 | 259.39 | 259.39 | 261 | 253.5 | 51,584 |
| October 15, 2025 | 263 | 255.94 | 255.94 | 263 | 251.35 | 105,972 |
| October 14, 2025 | 260 | 259.13 | 259.13 | 260.01 | 253.5 | 105,417 |
| October 13, 2025 | 251.88 | 253.39 | 253.39 | 255 | 248.51 | 27,827 |
| October 10, 2025 | 248.6 | 252.92 | 252.92 | 254 | 246.23 | 24,067 |
| October 09, 2025 | 250.15 | 247.73 | 247.73 | 256 | 246 | 33,716 |
| October 08, 2025 | 245.6 | 253.46 | 253.46 | 254.9 | 245.6 | 69,677 |
| October 07, 2025 | 247.8 | 248.07 | 248.07 | 249.74 | 244.74 | 30,183 |
| October 06, 2025 | 250.3 | 246.87 | 246.87 | 260.02 | 245.01 | 127,493 |
| October 03, 2025 | 251.02 | 252.47 | 252.47 | 259.25 | 248.63 | 97,685 |
| October 01, 2025 | 241.65 | 251.02 | 251.02 | 252.2 | 238.56 | 112,928 |
| September 30, 2025 | 236.6 | 239.25 | 239.25 | 245.9 | 233.89 | 29,384 |
| September 29, 2025 | 237.92 | 234.21 | 234.21 | 240 | 231.68 | 37,459 |