283.10
-1.85(-0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 282.05 | 284.95 | 284.95 | 288.5 | 282.05 | 133,027 |
| December 03, 2025 | 275.4 | 285.55 | 285.55 | 288.8 | 272.85 | 131,662 |
| December 02, 2025 | 271.95 | 276.6 | 276.6 | 278 | 270.5 | 77,638 |
| December 01, 2025 | 282.75 | 271.9 | 271.9 | 284.85 | 269.55 | 258,380 |
| November 28, 2025 | 282.8 | 282.45 | 282.45 | 284.5 | 281 | 30,322 |
| November 27, 2025 | 288.2 | 283.1 | 283.1 | 290.85 | 282 | 33,392 |
| November 26, 2025 | 289.45 | 288 | 288 | 294.95 | 287 | 59,280 |
| November 25, 2025 | 280.25 | 289.45 | 289.45 | 292 | 278.25 | 48,793 |
| November 24, 2025 | 288.2 | 280.25 | 280.25 | 288.9 | 279 | 48,301 |
| November 21, 2025 | 287.05 | 288.2 | 288.2 | 290.55 | 286.65 | 28,465 |
| November 19, 2025 | 288.3 | 292.85 | 292.85 | 293.75 | 288.3 | 14,718 |
| November 18, 2025 | 295.05 | 291.65 | 291.65 | 298.4 | 290 | 38,410 |
| November 17, 2025 | 299.95 | 297.3 | 297.3 | 299.95 | 292.05 | 67,469 |
| November 14, 2025 | 300.9 | 297.7 | 297.7 | 305.05 | 296.45 | 35,067 |
| November 13, 2025 | 304.9 | 301 | 301 | 305 | 300 | 20,725 |
| November 12, 2025 | 300.8 | 304.9 | 304.9 | 305.65 | 300.8 | 68,508 |
| November 11, 2025 | 293.2 | 300.8 | 300.8 | 304 | 290.55 | 70,341 |
| November 10, 2025 | 290.85 | 293.2 | 293.2 | 299.4 | 286.35 | 75,920 |
| November 07, 2025 | 293.1 | 289.3 | 289.3 | 293.45 | 286.55 | 46,164 |
| November 06, 2025 | 299 | 292.5 | 292.5 | 299 | 288 | 131,153 |
| November 04, 2025 | 307 | 297.75 | 297.75 | 309 | 285.2 | 350,401 |
| November 03, 2025 | 301.2 | 305.95 | 305.95 | 308.8 | 301.2 | 51,797 |
| October 31, 2025 | 302.3 | 305.5 | 305.5 | 306.95 | 301.3 | 61,690 |
| October 30, 2025 | 303.9 | 303.25 | 303.25 | 309 | 301.25 | 65,735 |
| October 29, 2025 | 300.65 | 303.4 | 303.4 | 306 | 298.1 | 47,772 |
| October 28, 2025 | 300.9 | 300.65 | 300.65 | 306.85 | 298.05 | 46,727 |
| October 27, 2025 | 300.05 | 299.6 | 299.6 | 303.7 | 298.1 | 27,340 |
| October 24, 2025 | 304.35 | 303.7 | 303.7 | 309 | 300.9 | 36,384 |
| October 23, 2025 | 305.65 | 304 | 304 | 308 | 303.1 | 39,509 |
| October 21, 2025 | 309.8 | 307.25 | 307.25 | 315 | 303 | 48,288 |
| October 20, 2025 | 302.2 | 306.5 | 306.5 | 312.7 | 302.2 | 70,981 |
| October 17, 2025 | 305.95 | 304.6 | 304.6 | 310 | 303.4 | 94,948 |
| October 16, 2025 | 298.6 | 305.25 | 305.25 | 307 | 298.1 | 104,896 |
| October 15, 2025 | 294.05 | 298.6 | 298.6 | 302 | 294 | 75,400 |
| October 14, 2025 | 295.55 | 293.4 | 293.4 | 301.7 | 293 | 107,521 |
| October 13, 2025 | 291 | 295.55 | 295.55 | 304.8 | 291 | 130,958 |
| October 10, 2025 | 291.95 | 292.35 | 292.35 | 297 | 291.2 | 69,972 |
| October 09, 2025 | 292.15 | 292.25 | 292.25 | 297.4 | 289.2 | 82,925 |
| October 08, 2025 | 295.2 | 293.3 | 293.3 | 296.4 | 292.15 | 36,281 |
| October 07, 2025 | 295.3 | 295.2 | 295.2 | 300 | 294 | 43,606 |
| October 06, 2025 | 297.3 | 296.85 | 296.85 | 299.9 | 295.9 | 53,620 |
| October 03, 2025 | 296.95 | 299.75 | 299.75 | 301 | 296.95 | 43,969 |
| October 01, 2025 | 303.7 | 296.8 | 296.8 | 304 | 296 | 96,017 |
| September 30, 2025 | 299.9 | 301.6 | 301.6 | 303.75 | 296.05 | 44,306 |
| September 29, 2025 | 302 | 295.95 | 295.95 | 304.7 | 280.3 | 520,018 |
| September 26, 2025 | 306.65 | 305.95 | 305.95 | 309.5 | 297.5 | 76,339 |
| September 25, 2025 | 316.95 | 309.75 | 309.75 | 318.2 | 308.1 | 42,101 |
| September 24, 2025 | 317.5 | 316.95 | 316.95 | 322.65 | 315.1 | 55,822 |
| September 23, 2025 | 316 | 317.35 | 317.35 | 319.85 | 314 | 40,035 |
| September 22, 2025 | 325.5 | 316.35 | 316.35 | 326 | 315 | 56,947 |
| September 19, 2025 | 323.45 | 323.9 | 323.9 | 326 | 319.9 | 72,200 |
| September 18, 2025 | 323.65 | 323.45 | 323.45 | 326.4 | 321 | 63,416 |
| September 17, 2025 | 320 | 323.05 | 323.05 | 325 | 313.2 | 137,280 |
| September 16, 2025 | 326.5 | 320.4 | 320.4 | 326.95 | 319.6 | 93,967 |
| September 15, 2025 | 318 | 326.45 | 326.45 | 329.25 | 315.25 | 198,088 |
| September 12, 2025 | 319 | 318.8 | 318.8 | 322.9 | 313.9 | 209,844 |
| September 11, 2025 | 296.55 | 320.4 | 320.4 | 330 | 293.8 | 1.21M |
| September 10, 2025 | 293.35 | 293.75 | 293.75 | 295 | 289.95 | 53,175 |
| September 09, 2025 | 290 | 291.3 | 291.3 | 296.4 | 288.1 | 83,955 |
| September 08, 2025 | 295 | 286.75 | 286.75 | 295 | 285.45 | 180,482 |