215.49
+3.63999(+1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 209 | 215.41 | 215.41 | 217 | 207.03 | 8,252 |
| December 04, 2025 | 201.05 | 211.85 | 211.85 | 216 | 201.05 | 14,503 |
| December 03, 2025 | 206 | 203.67 | 203.67 | 206.42 | 200.95 | 4,727 |
| December 02, 2025 | 202.65 | 205.07 | 205.07 | 208.26 | 202.65 | 11,297 |
| December 01, 2025 | 213 | 204.83 | 204.83 | 217.96 | 203.88 | 17,205 |
| November 28, 2025 | 213.5 | 213.27 | 213.27 | 215.8 | 212.7 | 6,689 |
| November 27, 2025 | 215.18 | 212.7 | 212.7 | 218.39 | 212 | 17,802 |
| November 26, 2025 | 214.7 | 214.45 | 214.45 | 218.7 | 214 | 14,850 |
| November 25, 2025 | 215.8 | 213.91 | 213.91 | 215.83 | 213 | 5,490 |
| November 24, 2025 | 216.89 | 215.3 | 215.3 | 217.5 | 215 | 6,126 |
| November 21, 2025 | 218.45 | 216.87 | 216.87 | 218.59 | 216 | 6,539 |
| November 19, 2025 | 222.8 | 217.07 | 217.07 | 223 | 216.25 | 8,956 |
| November 18, 2025 | 217.7 | 221.97 | 221.97 | 224.68 | 216 | 4,872 |
| November 17, 2025 | 218.81 | 218.94 | 218.94 | 225.19 | 217.1 | 9,849 |
| November 14, 2025 | 224.56 | 219.29 | 219.29 | 227.43 | 217.05 | 7,433 |
| November 13, 2025 | 221 | 224.3 | 224.3 | 229 | 221 | 12,601 |
| November 12, 2025 | 211.8 | 220.17 | 220.17 | 224.01 | 210.42 | 17,297 |
| November 11, 2025 | 213.05 | 211.18 | 211.18 | 216.29 | 210 | 10,642 |
| November 10, 2025 | 221.5 | 214.21 | 214.21 | 223.9 | 211.5 | 33,388 |
| November 07, 2025 | 223 | 225.35 | 225.35 | 227.5 | 219.5 | 4,899 |
| November 06, 2025 | 227.15 | 222.15 | 222.15 | 231.7 | 220 | 15,550 |
| November 04, 2025 | 229.58 | 230.37 | 230.37 | 233.84 | 229.58 | 4,131 |
| November 03, 2025 | 232.11 | 230.23 | 230.23 | 233 | 229.51 | 2,977 |
| October 31, 2025 | 232.64 | 232.11 | 232.11 | 234 | 232.1 | 5,835 |
| October 30, 2025 | 235.3 | 232.11 | 232.11 | 236.5 | 231.21 | 5,415 |
| October 29, 2025 | 232.53 | 234.46 | 234.46 | 237.59 | 232.27 | 9,628 |
| October 28, 2025 | 233.9 | 232.43 | 232.43 | 234.18 | 229.99 | 4,718 |
| October 27, 2025 | 229.66 | 233.43 | 233.43 | 234.65 | 229.65 | 7,919 |
| October 24, 2025 | 225.9 | 229.65 | 229.65 | 230.84 | 225.8 | 8,043 |
| October 23, 2025 | 224.9 | 224.64 | 224.64 | 226.27 | 222.62 | 3,832 |
| October 21, 2025 | 221 | 224.15 | 224.15 | 225.29 | 221 | 1,582 |
| October 20, 2025 | 224.99 | 223.52 | 223.52 | 225.8 | 222 | 5,561 |
| October 17, 2025 | 229.62 | 224.25 | 224.25 | 230.39 | 221.96 | 6,175 |
| October 16, 2025 | 232.1 | 229.62 | 229.62 | 233.3 | 228.21 | 3,938 |
| October 15, 2025 | 228.6 | 231.25 | 231.25 | 232.11 | 228.6 | 4,705 |
| October 14, 2025 | 231.7 | 227.7 | 227.7 | 232.2 | 227.25 | 6,745 |
| October 13, 2025 | 233 | 230.84 | 230.84 | 233.7 | 230 | 3,064 |
| October 10, 2025 | 234.38 | 234.03 | 234.03 | 236.05 | 232 | 4,932 |
| October 09, 2025 | 232.34 | 234.57 | 234.57 | 237.8 | 231 | 3,426 |
| October 08, 2025 | 234.79 | 231.59 | 231.59 | 238.39 | 230.05 | 7,190 |
| October 07, 2025 | 238 | 233.95 | 233.95 | 239.4 | 233 | 8,640 |
| October 06, 2025 | 241.7 | 236.69 | 236.69 | 241.7 | 234.26 | 3,611 |
| October 03, 2025 | 243.03 | 240.74 | 240.74 | 243.03 | 236.89 | 2,196 |
| October 01, 2025 | 231.5 | 240.62 | 240.62 | 248.78 | 231.5 | 34,825 |
| September 30, 2025 | 232.9 | 228.41 | 228.41 | 234.5 | 225.25 | 13,248 |
| September 29, 2025 | 237 | 231.91 | 231.91 | 237.7 | 230 | 4,623 |
| September 26, 2025 | 242.13 | 235.25 | 235.25 | 242.81 | 233.75 | 5,040 |
| September 25, 2025 | 242 | 242.88 | 242.88 | 246.19 | 241 | 6,855 |
| September 24, 2025 | 246.15 | 244.06 | 244.06 | 248.38 | 241 | 12,576 |
| September 23, 2025 | 250.59 | 247.01 | 247.01 | 250.59 | 243.29 | 8,351 |
| September 22, 2025 | 242 | 247.85 | 247.85 | 256.8 | 241.75 | 26,876 |
| September 19, 2025 | 246.1 | 241.22 | 241.22 | 246.89 | 240 | 4,954 |
| September 18, 2025 | 241.36 | 245.15 | 245.15 | 249 | 241.35 | 4,962 |
| September 17, 2025 | 243.8 | 241.62 | 241.62 | 244.3 | 241 | 2,690 |
| September 16, 2025 | 239.5 | 242.89 | 242.89 | 244.7 | 239.5 | 6,702 |
| September 15, 2025 | 240 | 237.48 | 237.48 | 242.89 | 237.1 | 8,746 |
| September 12, 2025 | 242.36 | 239.81 | 239.81 | 244.9 | 238.25 | 6,001 |
| September 11, 2025 | 242.5 | 241.7 | 241.7 | 244.89 | 241.3 | 6,342 |
| September 10, 2025 | 239.7 | 241.59 | 241.59 | 244 | 239.25 | 3,857 |
| September 09, 2025 | 240.5 | 238.29 | 238.29 | 241.04 | 237.5 | 4,200 |