248.00
+23.74(+10.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 224.9 | 242.22 | 242.22 | 264 | 224.04 | 1.52M |
| December 23, 2025 | 224.22 | 224.26 | 224.26 | 225.1 | 222.71 | 95,628 |
| December 22, 2025 | 223 | 223.11 | 223.11 | 225 | 222.7 | 151,015 |
| December 19, 2025 | 221.99 | 222.98 | 222.98 | 225.1 | 220.5 | 385,751 |
| December 18, 2025 | 222 | 220.91 | 220.91 | 222.45 | 220.1 | 118,013 |
| December 17, 2025 | 224.41 | 222.07 | 222.07 | 224.51 | 221.54 | 98,423 |
| December 16, 2025 | 226.37 | 224.52 | 224.52 | 226.74 | 224.07 | 163,176 |
| December 15, 2025 | 223.5 | 226.37 | 226.37 | 227.3 | 222.89 | 115,526 |
| December 12, 2025 | 223.15 | 223.4 | 223.4 | 224.89 | 222.11 | 145,271 |
| December 11, 2025 | 223.99 | 223.26 | 223.26 | 224 | 221.18 | 147,126 |
| December 10, 2025 | 221.91 | 224.62 | 224.62 | 226.75 | 221.6 | 371,746 |
| December 09, 2025 | 222 | 221.91 | 221.91 | 224.5 | 220.05 | 389,814 |
| December 08, 2025 | 229.75 | 221.85 | 221.85 | 229.75 | 218.89 | 909,844 |
| December 05, 2025 | 229.8 | 228.11 | 228.11 | 230.45 | 225.75 | 455,958 |
| December 04, 2025 | 231.39 | 229.66 | 229.66 | 231.9 | 228.52 | 388,420 |
| December 03, 2025 | 231.78 | 232.67 | 232.67 | 233.49 | 229.54 | 202,225 |
| December 02, 2025 | 232.11 | 230.65 | 230.65 | 232.56 | 227.1 | 479,199 |
| December 01, 2025 | 236.49 | 232.11 | 232.11 | 237.29 | 231.75 | 486,879 |
| November 28, 2025 | 236.73 | 236.49 | 236.49 | 237.32 | 233.28 | 215,273 |
| November 27, 2025 | 234.6 | 236.73 | 236.73 | 237.75 | 232.98 | 301,294 |
| November 26, 2025 | 231.4 | 234.01 | 234.01 | 234.4 | 230.03 | 271,701 |
| November 25, 2025 | 231 | 231.02 | 231.02 | 232.1 | 229.01 | 489,662 |
| November 24, 2025 | 232.99 | 231.99 | 231.99 | 233.29 | 231.02 | 462,516 |
| November 21, 2025 | 240 | 232.8 | 232.8 | 240.01 | 231.52 | 497,193 |
| November 19, 2025 | 246.97 | 244.87 | 244.87 | 246.97 | 243.5 | 450,016 |
| November 18, 2025 | 247.8 | 246.97 | 246.97 | 250.01 | 245.34 | 449,584 |
| November 17, 2025 | 250 | 247.69 | 247.69 | 250 | 246.5 | 339,291 |
| November 14, 2025 | 249.34 | 248.8 | 248.8 | 251.09 | 245.96 | 391,654 |
| November 13, 2025 | 246.7 | 249.34 | 249.34 | 252.45 | 245.05 | 838,375 |
| November 12, 2025 | 244.05 | 245.53 | 245.53 | 246.05 | 242.25 | 374,982 |
| November 11, 2025 | 243.01 | 243.85 | 243.85 | 246.26 | 242.55 | 396,381 |
| November 10, 2025 | 245 | 245.82 | 245.82 | 247.99 | 243.18 | 403,002 |
| November 07, 2025 | 245.9 | 246.32 | 246.32 | 247.51 | 244.52 | 316,087 |
| November 06, 2025 | 248.93 | 248.18 | 248.18 | 252 | 245.51 | 673,672 |
| November 04, 2025 | 249.9 | 248.54 | 248.54 | 251 | 243.15 | 903,785 |
| November 03, 2025 | 248.15 | 249.15 | 249.15 | 249.9 | 246.05 | 265,776 |
| October 31, 2025 | 250.6 | 247.96 | 247.96 | 251.59 | 247.48 | 207,507 |
| October 30, 2025 | 254.3 | 250.49 | 250.49 | 254.3 | 249.22 | 501,498 |
| October 29, 2025 | 250 | 252.68 | 252.68 | 253.29 | 249.01 | 276,780 |
| October 28, 2025 | 254 | 249.5 | 249.5 | 255.24 | 247.05 | 501,292 |
| October 27, 2025 | 255.23 | 253.18 | 253.18 | 255.3 | 252.2 | 285,887 |
| October 24, 2025 | 257.64 | 253.97 | 253.97 | 257.9 | 252.21 | 468,640 |
| October 23, 2025 | 258.01 | 255.43 | 255.43 | 258.2 | 253 | 574,090 |
| October 21, 2025 | 257.35 | 256.85 | 256.85 | 258.75 | 255.24 | 224,370 |
| October 20, 2025 | 255 | 253.54 | 253.54 | 255.4 | 249.78 | 464,957 |
| October 17, 2025 | 245.84 | 253.26 | 253.26 | 256.89 | 245.25 | 1.72M |
| October 16, 2025 | 245.66 | 245.16 | 245.16 | 248.34 | 244.78 | 196,202 |
| October 15, 2025 | 245.45 | 245.66 | 245.66 | 248.25 | 243.21 | 659,561 |
| October 14, 2025 | 245.7 | 245.44 | 245.44 | 248 | 244.52 | 354,540 |
| October 13, 2025 | 248 | 245.7 | 245.7 | 248.2 | 244.14 | 326,655 |
| October 10, 2025 | 245 | 247.5 | 247.5 | 248.27 | 244.55 | 163,851 |
| October 09, 2025 | 244.45 | 245.35 | 245.35 | 246.6 | 243.29 | 170,352 |
| October 08, 2025 | 246.9 | 244.6 | 244.6 | 248.99 | 244.1 | 190,846 |
| October 07, 2025 | 251.28 | 246.48 | 246.48 | 251.56 | 245.3 | 291,483 |
| October 06, 2025 | 253.99 | 250.99 | 250.99 | 253.99 | 249.06 | 212,194 |
| October 03, 2025 | 248.5 | 252.36 | 252.36 | 254.95 | 247.9 | 428,455 |
| October 01, 2025 | 247.23 | 249.22 | 249.22 | 250.99 | 244.6 | 407,909 |
| September 30, 2025 | 245.5 | 247.38 | 247.38 | 247.99 | 244.18 | 287,729 |
| September 29, 2025 | 247.89 | 245.12 | 245.12 | 247.89 | 243.5 | 1.68M |
| September 26, 2025 | 245 | 246.58 | 246.58 | 248.38 | 241.42 | 428,428 |