262.25
-3.2(-1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 06, 2026 | 267 | 262.25 | 262.25 | 267 | 260 | 320,867 |
| January 05, 2026 | 270 | 265.45 | 265.45 | 270.4 | 264.1 | 113,094 |
| January 02, 2026 | 270.85 | 272.85 | 272.85 | 275 | 265 | 187,133 |
| January 01, 2026 | 269.9 | 268.25 | 268.25 | 271 | 265 | 103,089 |
| December 31, 2025 | 267.6 | 268.4 | 268.4 | 272.5 | 265.5 | 172,456 |
| December 30, 2025 | 261.1 | 264.85 | 264.85 | 271 | 260.65 | 764,017 |
| December 29, 2025 | 265.9 | 259.45 | 259.45 | 266.85 | 256.35 | 163,728 |
| December 26, 2025 | 264 | 265.9 | 265.9 | 286.7 | 264 | 1.4M |
| December 24, 2025 | 260.9 | 259.65 | 259.65 | 262.85 | 256.2 | 117,700 |
| December 23, 2025 | 249.55 | 260.9 | 260.9 | 265 | 248.2 | 434,547 |
| December 22, 2025 | 247 | 247 | 247 | 252.5 | 246 | 169,236 |
| December 19, 2025 | 255.05 | 246.85 | 246.85 | 257.5 | 245.85 | 213,675 |
| December 18, 2025 | 263.5 | 255.3 | 255.3 | 264.95 | 254 | 98,555 |
| December 17, 2025 | 275 | 263.35 | 263.35 | 275.1 | 262.2 | 177,089 |
| December 16, 2025 | 274.2 | 274.5 | 274.5 | 275 | 271.65 | 66,473 |
| December 15, 2025 | 275.3 | 273.95 | 273.95 | 275.3 | 272.75 | 48,077 |
| December 12, 2025 | 274 | 275.3 | 275.3 | 278.85 | 271.65 | 101,592 |
| December 11, 2025 | 267.55 | 274.15 | 274.15 | 275 | 267.55 | 108,595 |
| December 10, 2025 | 271.3 | 267.35 | 267.35 | 279.8 | 265.25 | 199,403 |
| December 09, 2025 | 278.25 | 270.5 | 270.5 | 278.8 | 269.4 | 171,323 |
| December 08, 2025 | 286.5 | 276.7 | 276.7 | 294.2 | 271.15 | 399,760 |
| December 05, 2025 | 283.05 | 283.5 | 283.5 | 292 | 282 | 171,927 |
| 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 |