247.72
+0.69(+0.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 249 | 247.03 | 247.03 | 251.49 | 245.53 | 1.52M |
| December 03, 2025 | 252.9 | 249.3 | 249.3 | 253.8 | 243 | 2.85M |
| December 02, 2025 | 253.83 | 250.74 | 250.74 | 255.75 | 249.4 | 1.45M |
| December 01, 2025 | 248 | 253.83 | 253.83 | 256.6 | 248 | 3.38M |
| November 28, 2025 | 252 | 247.97 | 247.97 | 252 | 246.5 | 1.21M |
| November 27, 2025 | 252 | 251.33 | 251.33 | 253.39 | 248.55 | 1.54M |
| November 26, 2025 | 248 | 251.84 | 251.84 | 252.6 | 247.36 | 1.75M |
| November 25, 2025 | 243.51 | 247.95 | 247.95 | 249.87 | 243.51 | 1.19M |
| November 24, 2025 | 247.08 | 243.52 | 243.52 | 249.66 | 242 | 2.04M |
| November 21, 2025 | 248.26 | 247.07 | 247.07 | 252.8 | 244.91 | 1.85M |
| November 19, 2025 | 253.31 | 253.7 | 253.7 | 254 | 250.7 | 994,607 |
| November 18, 2025 | 252.99 | 253.39 | 253.39 | 253.92 | 250.06 | 1.03M |
| November 17, 2025 | 250 | 252.78 | 252.78 | 256.95 | 249.44 | 1.1M |
| November 14, 2025 | 250.11 | 249.6 | 249.6 | 252.4 | 249.1 | 817,728 |
| November 13, 2025 | 251.9 | 251.84 | 251.84 | 254.04 | 248.6 | 2.42M |
| November 12, 2025 | 245.82 | 250.02 | 250.02 | 250.5 | 244.78 | 2.01M |
| November 11, 2025 | 247.6 | 245.81 | 245.81 | 248.35 | 243.81 | 857,631 |
| November 10, 2025 | 249.12 | 247.64 | 247.64 | 249.85 | 245.05 | 917,381 |
| November 07, 2025 | 245.8 | 249.12 | 249.12 | 250.6 | 243.45 | 1.86M |
| November 06, 2025 | 252.5 | 246.71 | 246.71 | 252.5 | 245.83 | 2.18M |
| November 04, 2025 | 252.2 | 250.96 | 250.96 | 253.6 | 248.3 | 1.85M |
| November 03, 2025 | 245.12 | 251.8 | 251.8 | 258.5 | 245.12 | 7.31M |
| October 31, 2025 | 245.3 | 243.15 | 243.15 | 247.11 | 242.8 | 1.21M |
| October 30, 2025 | 250.47 | 245 | 245 | 250.47 | 244.29 | 750,158 |
| October 29, 2025 | 249.9 | 248.67 | 248.67 | 249.98 | 246.5 | 808,341 |
| October 28, 2025 | 249.75 | 248.97 | 248.97 | 251.95 | 247.2 | 2.04M |
| October 27, 2025 | 243.8 | 249.75 | 249.75 | 251 | 242.48 | 2.97M |
| October 24, 2025 | 245 | 243.05 | 243.05 | 246.25 | 241.09 | 1.3M |
| October 23, 2025 | 245.5 | 246.17 | 246.17 | 247.97 | 243.28 | 3.52M |
| October 21, 2025 | 241.31 | 244.84 | 244.84 | 247.5 | 241.08 | 771,922 |
| October 20, 2025 | 230.13 | 241.31 | 241.31 | 243.9 | 225.79 | 12.99M |
| October 17, 2025 | 227.98 | 227.39 | 227.39 | 232.2 | 225.01 | 2.85M |
| October 16, 2025 | 223.63 | 226.5 | 226.5 | 229.32 | 222.79 | 2.48M |
| October 15, 2025 | 221.25 | 222.52 | 222.52 | 225.3 | 220.25 | 1.76M |
| October 14, 2025 | 226.39 | 221.18 | 221.18 | 226.39 | 220.8 | 5.37M |
| October 13, 2025 | 226.59 | 225.95 | 225.95 | 229.15 | 225.62 | 2.61M |
| October 10, 2025 | 223.47 | 226.59 | 226.59 | 227.62 | 221.57 | 1.53M |
| October 09, 2025 | 224 | 222.36 | 222.36 | 224.84 | 220.6 | 2.43M |
| October 08, 2025 | 218.99 | 225.11 | 225.11 | 229 | 218.99 | 10.92M |
| October 07, 2025 | 217 | 218.57 | 218.57 | 219.9 | 215.41 | 924,047 |
| October 06, 2025 | 209.51 | 217.32 | 217.32 | 220.2 | 209.51 | 4.87M |
| October 03, 2025 | 211.5 | 209.18 | 209.18 | 212.66 | 208.5 | 2.19M |
| October 01, 2025 | 210.85 | 210.61 | 210.61 | 211.19 | 208.25 | 1.32M |
| September 30, 2025 | 213.89 | 210.91 | 210.91 | 213.99 | 208.1 | 2.35M |
| September 29, 2025 | 206.65 | 213.88 | 213.88 | 218 | 204.8 | 3.28M |
| September 26, 2025 | 209.88 | 205.64 | 205.64 | 211.48 | 205 | 1.3M |
| September 25, 2025 | 212.9 | 209.88 | 209.88 | 213.97 | 209 | 1.18M |
| September 24, 2025 | 213 | 212.29 | 212.29 | 216.9 | 211.6 | 895,504 |
| September 23, 2025 | 212.76 | 213.43 | 213.43 | 215 | 212 | 618,439 |
| September 22, 2025 | 216.9 | 212.85 | 212.85 | 217.17 | 212.2 | 999,292 |
| September 19, 2025 | 218.93 | 217.18 | 217.18 | 218.93 | 215.37 | 1.25M |
| September 18, 2025 | 217.09 | 218.93 | 218.93 | 220.29 | 215 | 1.58M |
| September 17, 2025 | 211.64 | 215.91 | 215.91 | 217.37 | 211.32 | 1.87M |
| September 16, 2025 | 209.55 | 211.59 | 211.59 | 212.1 | 208.15 | 1.07M |
| September 15, 2025 | 212 | 209.21 | 209.21 | 212.4 | 208 | 1.12M |
| September 12, 2025 | 210.5 | 210.76 | 210.76 | 212.2 | 207.8 | 3.02M |
| September 11, 2025 | 206.98 | 209.61 | 209.61 | 211.5 | 206.98 | 1.31M |
| September 10, 2025 | 205.25 | 206.49 | 206.49 | 209.35 | 203.92 | 1.27M |
| September 09, 2025 | 207 | 204.82 | 204.82 | 207 | 203.91 | 919,795 |
| September 08, 2025 | 206.09 | 205.65 | 205.65 | 207.39 | 203.6 | 648,425 |