289.00
-0.65(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 279.95 | 289.65 | 289.65 | 296 | 276.2 | 649,442 |
| December 08, 2025 | 298.75 | 281.35 | 281.35 | 301.15 | 275 | 609,281 |
| December 05, 2025 | 311.15 | 296.4 | 296.4 | 313 | 294.5 | 319,654 |
| December 04, 2025 | 307 | 314.3 | 314.3 | 319.3 | 307 | 207,887 |
| December 03, 2025 | 315 | 310.4 | 310.4 | 315 | 307.15 | 161,989 |
| December 02, 2025 | 320.95 | 313.5 | 313.5 | 320.95 | 311 | 111,699 |
| December 01, 2025 | 326.2 | 320.45 | 320.45 | 327 | 317 | 196,628 |
| November 28, 2025 | 311.05 | 324.35 | 324.35 | 327 | 308.95 | 951,953 |
| November 27, 2025 | 312.75 | 310.05 | 310.05 | 313.1 | 309.15 | 95,951 |
| November 26, 2025 | 315 | 312.45 | 312.45 | 318.3 | 309.2 | 128,677 |
| November 25, 2025 | 301 | 314.35 | 314.35 | 316.4 | 301 | 302,716 |
| November 24, 2025 | 314.4 | 302.05 | 302.05 | 314.9 | 299.65 | 309,840 |
| November 21, 2025 | 323.65 | 315.8 | 315.8 | 323.65 | 313.5 | 208,510 |
| November 19, 2025 | 321 | 320.6 | 320.6 | 324 | 314.05 | 633,240 |
| November 18, 2025 | 311 | 318 | 318 | 322 | 307 | 851,987 |
| November 17, 2025 | 312.65 | 309.8 | 309.8 | 320 | 306 | 524,307 |
| November 14, 2025 | 310.5 | 309.05 | 309.05 | 316 | 305.55 | 232,091 |
| November 13, 2025 | 315 | 310.7 | 310.7 | 325.6 | 301.75 | 1.51M |
| November 12, 2025 | 276.15 | 313.9 | 313.9 | 318 | 265 | 4.77M |
| November 11, 2025 | 279 | 272.05 | 272.05 | 284.55 | 262.35 | 347,816 |
| November 10, 2025 | 275.15 | 269.3 | 269.3 | 276 | 269 | 87,618 |
| November 07, 2025 | 275 | 275.05 | 275.05 | 278.8 | 265.85 | 127,789 |
| November 06, 2025 | 283 | 272.95 | 272.95 | 283 | 271 | 135,549 |
| November 04, 2025 | 289.7 | 281.9 | 281.9 | 289.7 | 277.85 | 165,281 |
| November 03, 2025 | 285.45 | 288.8 | 288.8 | 291 | 283.45 | 229,202 |
| October 31, 2025 | 287 | 283.45 | 283.45 | 288.35 | 281.8 | 158,787 |
| October 30, 2025 | 287.5 | 284.3 | 284.3 | 291.9 | 282.95 | 215,006 |
| October 29, 2025 | 285.95 | 285.3 | 285.3 | 292.95 | 282.6 | 384,237 |
| October 28, 2025 | 285 | 286.4 | 286.4 | 287.5 | 284.5 | 147,279 |
| October 27, 2025 | 287 | 282.1 | 282.1 | 290 | 280.05 | 326,060 |
| October 24, 2025 | 285.4 | 287 | 287 | 288.4 | 280.7 | 409,699 |
| October 23, 2025 | 287.9 | 282.15 | 282.15 | 289.35 | 277.15 | 1.36M |
| October 21, 2025 | 261.65 | 269 | 269 | 275.75 | 261.65 | 108,224 |
| October 20, 2025 | 266.9 | 260.9 | 260.9 | 266.9 | 258.5 | 246,438 |
| October 17, 2025 | 268.85 | 266.9 | 266.9 | 270.1 | 263.4 | 201,765 |
| October 16, 2025 | 267.5 | 271.05 | 271.05 | 281 | 266.25 | 799,857 |
| October 15, 2025 | 266.75 | 260.9 | 260.9 | 266.75 | 259 | 143,156 |
| October 14, 2025 | 271.05 | 264.2 | 264.2 | 273.05 | 262.25 | 130,340 |
| October 13, 2025 | 272.45 | 271.05 | 271.05 | 273.6 | 269.1 | 113,244 |
| October 10, 2025 | 263.25 | 275.05 | 275.05 | 282.1 | 262 | 477,870 |
| October 09, 2025 | 265.1 | 261.35 | 261.35 | 265.15 | 258.9 | 106,406 |
| October 08, 2025 | 264.9 | 263.65 | 263.65 | 265.45 | 259.4 | 83,305 |
| October 07, 2025 | 267.15 | 263.85 | 263.85 | 271.8 | 263 | 138,262 |
| October 06, 2025 | 274 | 265.15 | 265.15 | 274 | 264.15 | 106,756 |
| October 03, 2025 | 272 | 270.9 | 270.9 | 274.6 | 267.65 | 132,195 |
| October 01, 2025 | 274 | 269.65 | 269.65 | 274 | 265 | 150,506 |
| September 30, 2025 | 265 | 270.27 | 270.27 | 272.2 | 262.94 | 153,130 |
| September 29, 2025 | 271.1 | 264.53 | 264.53 | 273.95 | 262 | 203,871 |
| September 26, 2025 | 282.5 | 269.06 | 269.06 | 282.5 | 267.82 | 135,999 |
| September 25, 2025 | 286 | 277.59 | 277.59 | 286 | 276.6 | 109,204 |
| September 24, 2025 | 287 | 283.58 | 283.58 | 290.2 | 282 | 96,992 |
| September 23, 2025 | 294 | 288.77 | 288.77 | 294 | 286.24 | 119,677 |
| September 22, 2025 | 300 | 289.64 | 289.64 | 300 | 288.13 | 249,655 |
| September 19, 2025 | 296.7 | 298.08 | 298.08 | 300 | 293.71 | 163,723 |
| September 18, 2025 | 300.9 | 296.27 | 296.27 | 300.9 | 295 | 156,378 |
| September 17, 2025 | 296.8 | 299.12 | 299.12 | 301 | 292.96 | 400,435 |
| September 16, 2025 | 282 | 294.52 | 294.52 | 307.79 | 282 | 2.63M |
| September 15, 2025 | 284.48 | 280.42 | 280.42 | 285 | 278.32 | 382,751 |
| September 12, 2025 | 289 | 284.48 | 284.48 | 289 | 280.51 | 589,420 |
| September 11, 2025 | 312.04 | 293.09 | 293.09 | 316 | 284.7 | 5.97M |