229.41
-10.41(-4.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 237 | 229.41 | 229.41 | 242.04 | 226.35 | 748,871 |
| December 23, 2025 | 236.99 | 239.82 | 239.82 | 240.89 | 235.98 | 104,704 |
| December 22, 2025 | 227.98 | 235.73 | 235.73 | 238.8 | 226.73 | 95,082 |
| December 19, 2025 | 226.68 | 227.18 | 227.18 | 231.16 | 223.51 | 114,555 |
| December 18, 2025 | 233.14 | 225.51 | 225.51 | 234.84 | 224.1 | 186,765 |
| December 17, 2025 | 234.6 | 233.11 | 233.11 | 234.6 | 230.41 | 95,823 |
| December 16, 2025 | 236.95 | 234.43 | 234.43 | 236.95 | 231.3 | 66,196 |
| December 15, 2025 | 238.06 | 235.78 | 235.78 | 239.82 | 234.25 | 94,137 |
| December 12, 2025 | 237.6 | 238.05 | 238.05 | 239.62 | 234.99 | 101,807 |
| December 11, 2025 | 232.7 | 236.37 | 236.37 | 239.88 | 228.33 | 198,283 |
| December 10, 2025 | 229.4 | 230.68 | 230.68 | 235.59 | 228.47 | 125,760 |
| December 09, 2025 | 231.85 | 228.19 | 228.19 | 231.85 | 223 | 466,896 |
| December 08, 2025 | 240.6 | 232.66 | 232.66 | 240.6 | 232 | 68,799 |
| December 05, 2025 | 238.9 | 239.31 | 239.31 | 240.4 | 235.03 | 95,156 |
| December 04, 2025 | 245.44 | 241.32 | 241.32 | 246.01 | 237.94 | 108,562 |
| December 03, 2025 | 247.43 | 244.84 | 244.84 | 247.43 | 240.01 | 83,366 |
| December 02, 2025 | 245.09 | 247.47 | 247.47 | 252 | 241.7 | 63,752 |
| December 01, 2025 | 248.11 | 243.89 | 243.89 | 249.59 | 241.99 | 104,402 |
| November 28, 2025 | 253.7 | 249.2 | 249.2 | 253.7 | 248.2 | 61,999 |
| November 27, 2025 | 258.25 | 252.75 | 252.75 | 259.3 | 251 | 93,977 |
| November 26, 2025 | 255.5 | 258.25 | 258.25 | 264.3 | 254.05 | 203,654 |
| November 25, 2025 | 255.8 | 253.15 | 253.15 | 257.5 | 251 | 116,345 |
| November 24, 2025 | 261 | 255.5 | 255.5 | 263.45 | 251.2 | 96,490 |
| November 21, 2025 | 268.45 | 263.75 | 263.75 | 268.45 | 261 | 64,897 |
| November 19, 2025 | 264.4 | 264 | 264 | 266.95 | 262.3 | 77,318 |
| November 18, 2025 | 268.9 | 264.4 | 264.4 | 268.9 | 263.5 | 70,810 |
| November 17, 2025 | 274.45 | 267.5 | 267.5 | 274.45 | 266.1 | 102,183 |
| November 14, 2025 | 272.85 | 272 | 272 | 275 | 269.1 | 121,998 |
| November 13, 2025 | 272.3 | 270.75 | 270.75 | 275 | 268.95 | 197,233 |
| November 12, 2025 | 272.4 | 270 | 270 | 275.45 | 266.7 | 195,732 |
| November 11, 2025 | 279.1 | 270.95 | 270.95 | 280.5 | 268.2 | 210,011 |
| November 10, 2025 | 286 | 279.1 | 279.1 | 290 | 268.95 | 442,515 |
| November 07, 2025 | 281.05 | 285.25 | 285.25 | 287.7 | 274.1 | 127,116 |
| November 06, 2025 | 279 | 279.6 | 279.6 | 284.4 | 272.65 | 464,330 |
| November 04, 2025 | 281.4 | 279.6 | 279.6 | 284.35 | 274.6 | 95,257 |
| November 03, 2025 | 284.9 | 279.9 | 279.9 | 288.6 | 279 | 193,369 |
| October 31, 2025 | 292.95 | 284.9 | 284.9 | 295.6 | 283.55 | 91,166 |
| October 30, 2025 | 295 | 294.8 | 294.8 | 302.65 | 291.4 | 1.01M |
| October 29, 2025 | 299.7 | 295.55 | 295.55 | 304.15 | 294.2 | 753,032 |
| October 28, 2025 | 302 | 298.15 | 298.15 | 308 | 294.2 | 950,912 |
| October 27, 2025 | 301.8 | 301.5 | 301.5 | 304 | 292.8 | 103,159 |
| October 24, 2025 | 307.6 | 297.45 | 297.45 | 308.65 | 296.2 | 84,890 |
| October 23, 2025 | 310 | 307.6 | 307.6 | 310 | 300.35 | 118,106 |
| October 21, 2025 | 302.3 | 304.05 | 304.05 | 310.6 | 300.5 | 43,551 |
| October 20, 2025 | 311.95 | 306.95 | 306.95 | 313.05 | 300.55 | 224,829 |
| October 17, 2025 | 299 | 310.2 | 310.2 | 314 | 296.35 | 355,677 |
| October 16, 2025 | 294.5 | 297.45 | 297.45 | 300.05 | 291.25 | 80,989 |
| October 15, 2025 | 288.65 | 291.9 | 291.9 | 293.55 | 285.6 | 183,710 |
| October 14, 2025 | 295.2 | 284.4 | 284.4 | 297.75 | 283 | 139,824 |
| October 13, 2025 | 308 | 295.2 | 295.2 | 308 | 293.4 | 124,741 |
| October 10, 2025 | 304.25 | 309.8 | 309.8 | 311 | 298.35 | 407,152 |
| October 09, 2025 | 304.5 | 305.05 | 305.05 | 310.6 | 302.4 | 151,352 |
| October 08, 2025 | 306 | 307.25 | 307.25 | 313 | 300.7 | 273,480 |
| October 07, 2025 | 301 | 306 | 306 | 308.45 | 300 | 277,501 |
| October 06, 2025 | 295.05 | 302.2 | 302.2 | 304.55 | 293.25 | 358,571 |
| October 03, 2025 | 293.5 | 299.05 | 299.05 | 300.75 | 283.7 | 826,500 |
| October 01, 2025 | 270.3 | 297.3 | 297.3 | 314.4 | 269.75 | 11.86M |
| September 30, 2025 | 270.7 | 270.3 | 270.3 | 279 | 266.25 | 72,518 |
| September 29, 2025 | 276 | 268.25 | 268.25 | 276 | 267.15 | 103,073 |
| September 26, 2025 | 281.95 | 276 | 276 | 281.95 | 271.15 | 92,333 |