232.30
-2.26(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 233.5 | 232.3 | 232.3 | 235.32 | 230.4 | 21,460 |
| December 29, 2025 | 236.1 | 234.56 | 234.56 | 238.64 | 232 | 20,671 |
| December 26, 2025 | 238.3 | 235.28 | 235.28 | 238.51 | 234.5 | 14,855 |
| December 24, 2025 | 238.85 | 236.35 | 237.47 | 239.97 | 235.2 | 17,086 |
| December 23, 2025 | 238.65 | 238.59 | 238.59 | 248.05 | 237.2 | 110,212 |
| December 22, 2025 | 235.59 | 238.42 | 238.42 | 242.7 | 235.02 | 27,707 |
| December 19, 2025 | 230.44 | 234.93 | 234.93 | 237 | 229.25 | 31,135 |
| December 18, 2025 | 230.63 | 231.04 | 231.04 | 237.87 | 228.78 | 30,593 |
| December 17, 2025 | 232.21 | 230.19 | 230.19 | 233.1 | 226.35 | 104,333 |
| December 16, 2025 | 227.8 | 232.88 | 232.88 | 233.7 | 227.6 | 36,146 |
| December 15, 2025 | 231.8 | 228.51 | 228.51 | 232.21 | 227.1 | 80,977 |
| December 12, 2025 | 232.51 | 231.83 | 231.83 | 233 | 227.99 | 31,607 |
| December 11, 2025 | 232.34 | 230.97 | 230.97 | 232.66 | 228.97 | 47,468 |
| December 10, 2025 | 231.65 | 232.33 | 232.33 | 234.79 | 229.08 | 21,480 |
| December 09, 2025 | 228 | 232.83 | 232.83 | 234.6 | 223.59 | 53,180 |
| December 08, 2025 | 237.46 | 230.47 | 230.47 | 239.04 | 225 | 99,782 |
| December 05, 2025 | 238.8 | 237.46 | 237.46 | 239.68 | 235 | 25,153 |
| December 04, 2025 | 237.5 | 240.02 | 240.02 | 242.88 | 237 | 32,682 |
| December 03, 2025 | 241.05 | 238.61 | 238.61 | 241.05 | 237.05 | 25,197 |
| December 02, 2025 | 243 | 240.82 | 240.82 | 244.68 | 238.7 | 36,320 |
| December 01, 2025 | 243.45 | 245.17 | 245.17 | 247.5 | 241.42 | 29,420 |
| November 28, 2025 | 242.6 | 242.6 | 242.6 | 247.3 | 241.05 | 37,589 |
| November 27, 2025 | 245.2 | 242.6 | 242.6 | 249.5 | 238.3 | 70,373 |
| November 26, 2025 | 236 | 245.3 | 245.3 | 246.6 | 236 | 35,992 |
| November 25, 2025 | 235 | 236.25 | 236.25 | 237 | 234.15 | 18,582 |
| November 24, 2025 | 237.5 | 234.5 | 234.5 | 238.45 | 234 | 44,515 |
| November 21, 2025 | 239.15 | 240 | 240 | 245 | 234.95 | 73,170 |
| November 19, 2025 | 239 | 239.55 | 239.55 | 245.4 | 235.6 | 86,589 |
| November 18, 2025 | 234.25 | 239.1 | 239.1 | 240 | 233.6 | 48,337 |
| November 17, 2025 | 237.1 | 235.45 | 235.45 | 239.7 | 233.55 | 82,717 |
| November 14, 2025 | 238.4 | 237.1 | 237.1 | 239.75 | 233.1 | 68,891 |
| November 13, 2025 | 242 | 238.4 | 238.4 | 244.5 | 235.95 | 102,477 |
| November 12, 2025 | 230.1 | 238.95 | 238.95 | 243.5 | 230.1 | 215,067 |
| November 11, 2025 | 234 | 231 | 231 | 237 | 227.1 | 281,325 |
| November 10, 2025 | 258.4 | 227.9 | 227.9 | 259 | 224.2 | 1.05M |
| November 07, 2025 | 275 | 278.95 | 278.95 | 281.9 | 274.4 | 36,272 |
| November 06, 2025 | 292 | 278.05 | 278.05 | 293 | 276.2 | 68,098 |
| November 04, 2025 | 295.65 | 293.15 | 293.15 | 295.65 | 292 | 17,900 |
| November 03, 2025 | 292.85 | 294.6 | 294.6 | 298 | 285.2 | 54,746 |
| October 31, 2025 | 297.55 | 292.85 | 292.85 | 299.7 | 292.5 | 48,632 |
| October 30, 2025 | 305 | 297.25 | 297.25 | 305 | 296.2 | 44,994 |
| October 29, 2025 | 303 | 304.7 | 304.7 | 307 | 298.4 | 65,029 |
| October 28, 2025 | 300.25 | 299.45 | 299.45 | 302.95 | 294.4 | 63,363 |
| October 27, 2025 | 296 | 298.9 | 298.9 | 304 | 293.55 | 61,547 |
| October 24, 2025 | 303.45 | 295.9 | 295.9 | 303.45 | 294.3 | 51,908 |
| October 23, 2025 | 304.6 | 302.85 | 302.85 | 307.05 | 297.15 | 77,472 |
| October 21, 2025 | 305 | 305.05 | 305.05 | 309.4 | 300.05 | 31,012 |
| October 20, 2025 | 306.4 | 299.45 | 299.45 | 306.4 | 294 | 77,733 |
| October 17, 2025 | 310.4 | 302.75 | 302.75 | 315 | 300.75 | 88,716 |
| October 16, 2025 | 293.7 | 307 | 307 | 309.9 | 293.7 | 233,285 |
| October 15, 2025 | 294.9 | 293.7 | 293.7 | 296.25 | 291.1 | 58,816 |
| October 14, 2025 | 301.55 | 291.8 | 291.8 | 302.05 | 290 | 82,428 |
| October 13, 2025 | 305.2 | 300.35 | 300.35 | 305.5 | 297.15 | 86,701 |
| October 10, 2025 | 307.1 | 305.2 | 305.2 | 311.65 | 302.25 | 98,659 |
| October 09, 2025 | 321.15 | 306.4 | 306.4 | 322.2 | 302.35 | 180,475 |
| October 08, 2025 | 327.45 | 321.15 | 321.15 | 327.45 | 311.5 | 123,225 |
| October 07, 2025 | 319.5 | 325.85 | 325.85 | 329.6 | 316.75 | 141,054 |
| October 06, 2025 | 323.9 | 320.35 | 320.35 | 328.45 | 318 | 112,185 |
| October 03, 2025 | 322 | 322.9 | 322.9 | 324.9 | 317.1 | 136,630 |
| October 01, 2025 | 294.9 | 318.1 | 318.1 | 322.7 | 294.9 | 332,190 |