282.40
+2.55(+0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 284 | 282.4 | 279.75 | 287.4 | 277.35 | 11,063 |
| December 23, 2025 | 282.05 | 279.85 | 279.85 | 285 | 276.6 | 10,008 |
| December 22, 2025 | 279.45 | 277.75 | 277.75 | 281.9 | 275.35 | 12,477 |
| December 19, 2025 | 265.1 | 274.65 | 274.65 | 283.7 | 265.1 | 35,191 |
| December 18, 2025 | 267 | 264.95 | 264.95 | 269.1 | 259.9 | 17,870 |
| December 17, 2025 | 277.55 | 269.9 | 269.9 | 277.55 | 267.35 | 17,778 |
| December 16, 2025 | 279.45 | 277.55 | 277.55 | 280 | 276.55 | 2,860 |
| December 15, 2025 | 285.6 | 278.45 | 278.45 | 285.6 | 277.3 | 7,645 |
| December 12, 2025 | 280 | 279.85 | 279.85 | 287.95 | 278.2 | 16,098 |
| December 11, 2025 | 281 | 279.2 | 279.2 | 285.45 | 275.6 | 6,696 |
| December 10, 2025 | 282 | 280.1 | 280.1 | 285.85 | 280.05 | 5,641 |
| December 09, 2025 | 283.75 | 280.9 | 280.9 | 283.75 | 275.1 | 13,185 |
| December 08, 2025 | 286.75 | 279.45 | 279.45 | 289.4 | 277.05 | 10,296 |
| December 05, 2025 | 288.6 | 286.75 | 286.75 | 292.45 | 285 | 4,877 |
| December 04, 2025 | 294.75 | 288.4 | 288.4 | 294.75 | 287.5 | 7,796 |
| December 03, 2025 | 295.4 | 290.85 | 290.85 | 297 | 289.95 | 7,644 |
| December 02, 2025 | 304 | 296.05 | 296.05 | 304 | 294.3 | 6,345 |
| December 01, 2025 | 301.45 | 299.4 | 299.4 | 301.45 | 297.05 | 5,746 |
| November 28, 2025 | 293.5 | 298.25 | 298.25 | 301 | 293.5 | 8,851 |
| November 27, 2025 | 302.35 | 300.5 | 300.5 | 302.35 | 298 | 6,319 |
| November 26, 2025 | 300.5 | 297.25 | 297.25 | 302.2 | 296.55 | 10,717 |
| November 25, 2025 | 301.95 | 296.1 | 296.1 | 301.95 | 295 | 5,358 |
| November 24, 2025 | 306.85 | 298.25 | 298.25 | 306.85 | 295.8 | 9,081 |
| November 21, 2025 | 296.6 | 297.75 | 297.75 | 308 | 296.6 | 9,035 |
| November 19, 2025 | 298.55 | 303.3 | 303.3 | 306.35 | 298.05 | 14,173 |
| November 18, 2025 | 304.35 | 298.55 | 298.55 | 311 | 289.9 | 48,681 |
| November 17, 2025 | 309.05 | 304.35 | 304.35 | 311.65 | 303.1 | 18,857 |
| November 14, 2025 | 316.8 | 308.5 | 308.5 | 316.8 | 307.05 | 9,105 |
| November 13, 2025 | 310 | 311.15 | 311.15 | 315.5 | 308.75 | 11,815 |
| November 12, 2025 | 309.95 | 307.95 | 307.95 | 311.85 | 303 | 24,116 |
| November 11, 2025 | 308 | 308.25 | 308.25 | 310.25 | 306.05 | 10,985 |
| November 10, 2025 | 318 | 307.85 | 307.85 | 318 | 306.05 | 7,097 |
| November 07, 2025 | 308 | 313.35 | 313.35 | 318.7 | 305 | 15,634 |
| November 06, 2025 | 319.7 | 308.35 | 308.35 | 319.7 | 305.2 | 10,442 |
| November 04, 2025 | 319.2 | 315.2 | 315.2 | 321.25 | 312.65 | 11,048 |
| November 03, 2025 | 324.35 | 318.45 | 318.45 | 324.35 | 317 | 17,208 |
| October 31, 2025 | 326.3 | 320.15 | 320.15 | 326.3 | 320 | 4,311 |
| October 30, 2025 | 321.65 | 323.6 | 323.6 | 325.85 | 321.25 | 6,901 |
| October 29, 2025 | 323.95 | 321.65 | 321.65 | 324.5 | 320.05 | 11,477 |
| October 28, 2025 | 323 | 321.3 | 321.3 | 324 | 321 | 7,218 |
| October 27, 2025 | 325 | 323.4 | 323.4 | 327.9 | 319.35 | 11,378 |
| October 24, 2025 | 327.05 | 323.6 | 323.6 | 331.05 | 321.3 | 14,492 |
| October 23, 2025 | 331.9 | 326.3 | 326.3 | 331.9 | 325.7 | 11,833 |
| October 21, 2025 | 329.35 | 325.55 | 325.55 | 329.35 | 320.5 | 5,497 |
| October 20, 2025 | 334 | 325.9 | 325.9 | 334 | 322.15 | 17,026 |
| October 17, 2025 | 336 | 332 | 332 | 344 | 328.1 | 54,858 |
| October 16, 2025 | 335.05 | 333.85 | 333.85 | 336.7 | 330.35 | 7,414 |
| October 15, 2025 | 329.85 | 333.95 | 333.95 | 335.75 | 329.8 | 8,205 |
| October 14, 2025 | 335 | 327.8 | 327.8 | 336.8 | 326 | 15,229 |
| October 13, 2025 | 338.7 | 332.6 | 332.6 | 338.7 | 326.75 | 12,407 |
| October 10, 2025 | 330 | 334.25 | 334.25 | 342 | 325.6 | 37,061 |
| October 09, 2025 | 333 | 325.55 | 325.55 | 333 | 323.25 | 14,865 |
| October 08, 2025 | 329.9 | 328.3 | 328.3 | 333.2 | 325.75 | 9,949 |
| October 07, 2025 | 337.75 | 328.6 | 328.6 | 338.65 | 327.6 | 17,168 |
| October 06, 2025 | 348.4 | 335.1 | 335.1 | 348.75 | 334.6 | 15,202 |
| October 03, 2025 | 336.95 | 344.15 | 344.15 | 348.5 | 333.3 | 20,857 |
| October 01, 2025 | 327.4 | 333 | 333 | 334.75 | 324.25 | 11,020 |
| September 30, 2025 | 333 | 327.6 | 327.6 | 335.75 | 322.8 | 14,733 |
| September 29, 2025 | 330 | 329.6 | 329.6 | 338 | 318.8 | 27,835 |
| September 26, 2025 | 330.75 | 325.35 | 325.35 | 341 | 320.05 | 36,431 |