238.10
-7.85(-3.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 08, 2025 | 245.95 | 238.1 | 238.1 | 246.15 | 233.65 | 27,652 |
| December 05, 2025 | 246.6 | 245.95 | 245.95 | 250 | 244.25 | 21,911 |
| December 04, 2025 | 250 | 249 | 249 | 252.2 | 247.2 | 15,501 |
| December 03, 2025 | 250 | 249.45 | 249.45 | 253.9 | 247.25 | 17,591 |
| December 02, 2025 | 253.35 | 250.75 | 250.75 | 253.4 | 248.1 | 16,841 |
| December 01, 2025 | 255.85 | 252.95 | 252.95 | 258.45 | 252.05 | 16,429 |
| November 28, 2025 | 255.3 | 255.8 | 255.8 | 258.7 | 255 | 16,171 |
| November 27, 2025 | 255.2 | 257.35 | 257.35 | 266.3 | 254.5 | 37,731 |
| November 26, 2025 | 253.2 | 257.05 | 257.05 | 261.9 | 252.55 | 30,228 |
| November 25, 2025 | 251 | 251.95 | 251.95 | 253.75 | 249 | 35,705 |
| November 24, 2025 | 259.95 | 251.6 | 251.6 | 261.25 | 250.1 | 24,356 |
| November 21, 2025 | 260.9 | 258.25 | 258.25 | 261.05 | 256.4 | 19,300 |
| November 19, 2025 | 263.95 | 260.8 | 260.8 | 265.3 | 259 | 27,270 |
| November 18, 2025 | 264.3 | 263.95 | 263.95 | 269 | 262 | 35,920 |
| November 17, 2025 | 274 | 264.25 | 264.25 | 279.75 | 261.95 | 88,094 |
| November 14, 2025 | 271.2 | 273.75 | 273.75 | 280 | 271.2 | 29,313 |
| November 13, 2025 | 277.1 | 278 | 278 | 281.95 | 277.1 | 21,156 |
| November 12, 2025 | 276 | 277.1 | 277.1 | 280 | 273.05 | 20,214 |
| November 11, 2025 | 279 | 276.25 | 276.25 | 280.2 | 272.9 | 35,508 |
| November 10, 2025 | 282 | 279.15 | 279.15 | 284.95 | 278 | 25,467 |
| November 07, 2025 | 287.5 | 283 | 283 | 292.2 | 282 | 49,500 |
| November 06, 2025 | 296.85 | 291.85 | 291.85 | 299.85 | 286.55 | 24,243 |
| November 04, 2025 | 298.9 | 295.3 | 295.3 | 300.05 | 294.85 | 11,091 |
| November 03, 2025 | 298.2 | 298.85 | 298.85 | 300 | 296 | 13,237 |
| October 31, 2025 | 298.1 | 299.85 | 299.85 | 305 | 298 | 14,119 |
| October 30, 2025 | 298.25 | 300.15 | 300.15 | 302.3 | 298.2 | 15,397 |
| October 29, 2025 | 300 | 300.8 | 300.8 | 303.5 | 298 | 25,339 |
| October 28, 2025 | 301.4 | 300.65 | 300.65 | 303.6 | 299.6 | 20,480 |
| October 27, 2025 | 305.75 | 302.9 | 302.9 | 306.1 | 302 | 12,610 |
| October 24, 2025 | 305.05 | 305.75 | 305.75 | 315 | 304.15 | 24,112 |
| October 23, 2025 | 311 | 305.45 | 305.45 | 312.4 | 304.15 | 26,092 |
| October 21, 2025 | 310 | 311 | 311 | 313.1 | 309.15 | 11,966 |
| October 20, 2025 | 300.2 | 304.15 | 304.15 | 307.8 | 297.5 | 33,167 |
| October 17, 2025 | 306.15 | 300.2 | 300.2 | 308.2 | 299 | 28,062 |
| October 16, 2025 | 307.4 | 304.95 | 304.95 | 313.45 | 302.5 | 32,901 |
| October 15, 2025 | 311.5 | 308.9 | 308.9 | 312.95 | 307.4 | 17,324 |
| October 14, 2025 | 317 | 311.8 | 311.8 | 327 | 310.25 | 41,989 |
| October 13, 2025 | 316.3 | 317.7 | 317.7 | 322.75 | 312.25 | 122,855 |
| October 10, 2025 | 296.05 | 316.35 | 316.35 | 319 | 295.8 | 226,002 |
| October 09, 2025 | 295.1 | 294.85 | 294.85 | 298.95 | 293 | 16,142 |
| October 08, 2025 | 295 | 296.5 | 296.5 | 308 | 292.5 | 39,299 |
| October 07, 2025 | 302.45 | 296.35 | 296.35 | 303.7 | 294.9 | 33,948 |
| October 06, 2025 | 304.4 | 302.95 | 302.95 | 308.95 | 297.95 | 26,208 |
| October 03, 2025 | 299 | 307.2 | 307.2 | 309.75 | 294 | 49,843 |
| October 01, 2025 | 293.2 | 298.95 | 298.95 | 299.95 | 293 | 25,970 |
| September 30, 2025 | 292.1 | 293.2 | 293.2 | 296.4 | 290 | 22,381 |
| September 29, 2025 | 300.5 | 292.1 | 292.1 | 300.5 | 290.55 | 48,701 |
| September 26, 2025 | 304 | 298.9 | 298.9 | 305.25 | 297 | 44,134 |
| September 25, 2025 | 310.3 | 305.4 | 305.4 | 310.55 | 304.85 | 27,667 |
| September 24, 2025 | 315.5 | 309.05 | 309.05 | 317.95 | 308 | 37,884 |
| September 23, 2025 | 317.45 | 313.85 | 313.85 | 318.7 | 312.3 | 18,942 |
| September 22, 2025 | 324 | 317.45 | 317.45 | 324 | 316.6 | 48,614 |
| September 19, 2025 | 324.9 | 321.65 | 321.65 | 326.3 | 320.8 | 30,969 |
| September 18, 2025 | 323.45 | 321.9 | 321.9 | 328.4 | 320.9 | 56,444 |
| September 17, 2025 | 327.5 | 323.3 | 323.3 | 328.8 | 321.9 | 53,956 |
| September 16, 2025 | 332 | 327.05 | 327.05 | 332.25 | 326.05 | 29,686 |
| September 15, 2025 | 329.9 | 328.85 | 328.85 | 332.9 | 327.5 | 26,376 |
| September 12, 2025 | 334.7 | 329.9 | 329.9 | 337.95 | 328.8 | 24,403 |
| September 11, 2025 | 334.7 | 332.55 | 332.55 | 338 | 331.5 | 22,487 |
| September 10, 2025 | 331.5 | 331.5 | 331.5 | 341.7 | 329.15 | 66,436 |