252.25
-3.15(-1.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 255 | 252.25 | 252.25 | 256.25 | 251.6 | 21,862 |
| December 03, 2025 | 261.65 | 255.4 | 255.4 | 261.65 | 253.95 | 22,578 |
| December 02, 2025 | 256.7 | 261.65 | 261.65 | 262.5 | 253.7 | 21,285 |
| December 01, 2025 | 257.7 | 257.85 | 257.85 | 261.65 | 255.2 | 19,846 |
| November 28, 2025 | 257.95 | 256.15 | 256.15 | 259.8 | 254 | 38,944 |
| November 27, 2025 | 260.1 | 257.95 | 257.95 | 261 | 256.55 | 18,262 |
| November 26, 2025 | 250.1 | 261.3 | 261.3 | 262.8 | 250.1 | 38,575 |
| November 25, 2025 | 251.75 | 254.95 | 254.95 | 256.15 | 251.75 | 12,334 |
| November 24, 2025 | 255.4 | 252.8 | 252.8 | 255.4 | 251.7 | 22,929 |
| November 21, 2025 | 252.1 | 257.25 | 257.25 | 261.9 | 251.7 | 60,235 |
| November 19, 2025 | 268.05 | 260.3 | 260.3 | 268.5 | 258.1 | 34,135 |
| November 18, 2025 | 260.05 | 268.05 | 268.05 | 270.35 | 257 | 86,097 |
| November 17, 2025 | 263.15 | 260.05 | 260.05 | 265.25 | 259 | 26,561 |
| November 14, 2025 | 267.25 | 262.9 | 262.9 | 267.35 | 261.8 | 23,032 |
| November 13, 2025 | 269 | 267.25 | 267.25 | 271.4 | 266.35 | 31,721 |
| November 12, 2025 | 268.6 | 268.05 | 268.05 | 271.35 | 266.4 | 22,688 |
| November 11, 2025 | 266.6 | 269.25 | 269.25 | 272 | 261.7 | 51,812 |
| November 10, 2025 | 261.6 | 265.55 | 265.55 | 268 | 257.35 | 44,422 |
| November 07, 2025 | 265 | 260.95 | 260.95 | 269.5 | 259 | 85,159 |
| November 06, 2025 | 271.2 | 264.45 | 264.45 | 288 | 261.95 | 480,619 |
| November 04, 2025 | 275.9 | 270.95 | 270.95 | 277.5 | 270.1 | 38,072 |
| November 03, 2025 | 275.9 | 270.95 | 270.95 | 277.5 | 270.1 | 83,802 |
| November 02, 2025 | 282 | 274.85 | 274.85 | 282.6 | 270.7 | 83,787 |
| October 31, 2025 | 280.95 | 279.15 | 279.15 | 281 | 277 | 20,042 |
| October 30, 2025 | 280.95 | 279.15 | 279.15 | 281 | 277 | 22,991 |
| October 29, 2025 | 274.3 | 275.25 | 275.25 | 278.5 | 270.95 | 36,342 |
| October 28, 2025 | 277.5 | 273.2 | 273.2 | 278.85 | 270.7 | 46,234 |
| October 27, 2025 | 282 | 276.8 | 276.8 | 285.3 | 275.1 | 63,283 |
| October 24, 2025 | 282.2 | 281.35 | 281.35 | 287.9 | 281.1 | 77,982 |
| October 23, 2025 | 289.8 | 282.2 | 282.2 | 291 | 281.1 | 66,219 |
| October 21, 2025 | 286.2 | 287.8 | 287.8 | 289.8 | 285.8 | 4,834 |
| October 20, 2025 | 286.95 | 286.8 | 286.8 | 289.2 | 283.8 | 20,888 |
| October 17, 2025 | 291.2 | 285.2 | 285.2 | 293.25 | 283.1 | 49,142 |
| October 16, 2025 | 289 | 292.1 | 292.1 | 301.95 | 287.95 | 128,410 |
| October 15, 2025 | 292.9 | 286.05 | 286.05 | 295.2 | 285.25 | 100,610 |
| October 14, 2025 | 296.95 | 294.85 | 294.85 | 302.2 | 293 | 52,986 |
| October 13, 2025 | 287 | 296.85 | 296.85 | 317.35 | 287 | 1.66M |
| October 10, 2025 | 293.4 | 287.3 | 287.3 | 293.75 | 286.1 | 22,817 |
| October 09, 2025 | 294.65 | 290.8 | 290.8 | 296.25 | 290.05 | 14,556 |
| October 08, 2025 | 291 | 294.65 | 294.65 | 297.95 | 289.75 | 26,423 |
| October 07, 2025 | 286.85 | 291 | 291 | 297.45 | 284 | 59,646 |
| October 06, 2025 | 294.1 | 284 | 284 | 294.1 | 282.95 | 32,055 |
| October 03, 2025 | 291.6 | 290.6 | 290.6 | 292.35 | 289.05 | 20,273 |
| October 01, 2025 | 287.55 | 290.15 | 290.15 | 292.45 | 287.55 | 21,540 |
| September 30, 2025 | 288.1 | 291.95 | 291.95 | 294.8 | 286.75 | 30,415 |
| September 29, 2025 | 291.4 | 289.95 | 289.95 | 296 | 286 | 54,545 |
| September 26, 2025 | 298.4 | 285.8 | 285.8 | 302 | 284.65 | 110,128 |
| September 25, 2025 | 303 | 302 | 302 | 304.55 | 300.35 | 50,807 |
| September 24, 2025 | 302 | 302.45 | 302.45 | 309 | 301 | 61,514 |
| September 23, 2025 | 299.9 | 301.9 | 301.9 | 305.9 | 298.25 | 70,020 |
| September 22, 2025 | 301.95 | 298.7 | 298.7 | 306 | 298.2 | 62,693 |
| September 19, 2025 | 301.75 | 301.95 | 301.95 | 312.6 | 298.35 | 337,917 |
| September 18, 2025 | 299.8 | 301.75 | 301.75 | 307.5 | 299.8 | 123,764 |
| September 17, 2025 | 307.15 | 299.8 | 299.8 | 312 | 298.2 | 122,489 |
| September 16, 2025 | 295 | 304.7 | 304.7 | 325 | 292.6 | 1.19M |
| September 15, 2025 | 299 | 293.55 | 293.55 | 299.95 | 292.35 | 154,039 |
| September 12, 2025 | 310 | 299.05 | 299.05 | 317.25 | 296.35 | 342,511 |
| September 11, 2025 | 277.95 | 308.6 | 308.6 | 332.2 | 277.95 | 3.6M |
| September 10, 2025 | 277.8 | 276.85 | 276.85 | 281.95 | 275 | 15,555 |
| September 09, 2025 | 277 | 276.7 | 276.7 | 282.95 | 275.1 | 23,645 |