289.22
-1.28(-0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 290.66 | 290.5 | 290.5 | 292.32 | 290.5 | 93 |
| December 23, 2025 | 290.15 | 290.59 | 290.59 | 292.26 | 290.08 | 723 |
| December 22, 2025 | 289.19 | 290.44 | 290.44 | 290.67 | 289.19 | 969 |
| December 19, 2025 | 286.93 | 287.71 | 287.71 | 288.51 | 286.93 | 297 |
| December 18, 2025 | 285.95 | 285.98 | 285.98 | 287.78 | 285.95 | 442 |
| December 17, 2025 | 288.01 | 286.4 | 286.4 | 288.01 | 286.32 | 88 |
| December 16, 2025 | 282.21 | 287.77 | 287.77 | 289.21 | 282.21 | 439 |
| December 15, 2025 | 289.66 | 289.45 | 289.45 | 289.72 | 287.08 | 334 |
| December 12, 2025 | 289.02 | 289.29 | 289.29 | 289.67 | 288 | 87 |
| December 11, 2025 | 286.81 | 286.46 | 286.46 | 287.42 | 285.6 | 94 |
| December 10, 2025 | 288.3 | 286.8 | 286.8 | 288.3 | 285.58 | 122 |
| December 09, 2025 | 286.15 | 287.85 | 287.85 | 288.3 | 285.51 | 337 |
| December 08, 2025 | 290.65 | 288.56 | 288.56 | 290.65 | 288.06 | 622 |
| December 05, 2025 | 284.12 | 291.37 | 291.37 | 291.69 | 284.12 | 452 |
| December 04, 2025 | 289.8 | 289.67 | 289.67 | 289.8 | 287 | 1,124 |
| December 03, 2025 | 287.13 | 284.59 | 284.59 | 288.3 | 284.2 | 1,644 |
| December 02, 2025 | 288.32 | 287.99 | 287.99 | 288.32 | 285.52 | 143 |
| December 01, 2025 | 293.49 | 286.89 | 286.89 | 293.49 | 280.03 | 5,712 |
| November 28, 2025 | 289.45 | 289.34 | 289.34 | 291.15 | 286.94 | 248 |
| November 27, 2025 | 291.98 | 286.93 | 286.93 | 291.98 | 286.93 | 328 |
| November 26, 2025 | 288 | 288.36 | 288.36 | 288.37 | 285.58 | 662 |
| November 25, 2025 | 285.32 | 287 | 287 | 288.37 | 284.14 | 3,946 |
| November 24, 2025 | 287.2 | 285.05 | 285.05 | 287.2 | 282.81 | 2,765 |
| November 21, 2025 | 287.6 | 286.62 | 286.62 | 287.71 | 283.22 | 1,155 |
| November 19, 2025 | 285.68 | 284.18 | 284.18 | 288.63 | 280.26 | 3,148 |
| November 18, 2025 | 293.97 | 284.69 | 284.69 | 293.97 | 283 | 3,880 |
| November 17, 2025 | 283.56 | 287.43 | 287.43 | 289.52 | 283.56 | 662 |
| November 14, 2025 | 285 | 286.5 | 286.5 | 286.6 | 284.14 | 99 |
| November 13, 2025 | 286.23 | 285.54 | 285.54 | 286.23 | 284.12 | 21 |
| November 12, 2025 | 285.35 | 286.23 | 286.23 | 288.1 | 281.75 | 875 |
| November 11, 2025 | 285.35 | 286.23 | 286.23 | 288.1 | 281.75 | 834 |
| November 10, 2025 | 287.02 | 287.02 | 287.02 | 287.02 | 287.02 | 848 |
| November 09, 2025 | 285.28 | 284.21 | 284.21 | 289.97 | 284.14 | 848 |
| November 07, 2025 | 282.99 | 286.04 | 286.04 | 294.03 | 281.43 | 1,716 |
| November 06, 2025 | 283.6 | 282.08 | 282.08 | 285.85 | 282.03 | 503 |
| November 04, 2025 | 285.28 | 282.19 | 282.19 | 285.28 | 281.43 | 970 |
| November 03, 2025 | 287.47 | 285.93 | 285.93 | 287.65 | 284.94 | 360 |
| October 31, 2025 | 288.32 | 286.48 | 286.48 | 289.06 | 284.94 | 262 |
| October 30, 2025 | 289.38 | 283.92 | 283.92 | 291.25 | 282.79 | 1,799 |
| October 29, 2025 | 286.67 | 285.7 | 285.7 | 289.86 | 283 | 661 |
| October 28, 2025 | 288.4 | 286.06 | 286.06 | 288.4 | 285.85 | 214 |
| October 27, 2025 | 287.5 | 287.74 | 287.74 | 289.83 | 285.6 | 1,601 |
| October 24, 2025 | 286.5 | 285.06 | 285.06 | 286.5 | 284.02 | 224 |
| October 23, 2025 | 286.72 | 286.61 | 286.61 | 288.9 | 282.5 | 1,031 |
| October 21, 2025 | 289.9 | 286.53 | 286.53 | 289.9 | 281.43 | 1,135 |
| October 20, 2025 | 282 | 285.61 | 285.61 | 288.3 | 281.5 | 4,207 |
| October 17, 2025 | 282.35 | 281.44 | 281.44 | 283 | 280.06 | 1,299 |
| October 16, 2025 | 271.57 | 279.82 | 279.82 | 282.89 | 271.57 | 1,653 |
| October 15, 2025 | 280.26 | 279.97 | 279.97 | 283 | 276 | 1,622 |
| October 14, 2025 | 279.35 | 277.65 | 277.65 | 281.47 | 277.61 | 248 |
| October 13, 2025 | 281.07 | 279.35 | 279.35 | 281.5 | 278.71 | 570 |
| October 10, 2025 | 282.48 | 281.94 | 281.94 | 282.9 | 277.23 | 1,280 |
| October 09, 2025 | 278 | 277.23 | 277.23 | 280.1 | 275.11 | 1,535 |
| October 08, 2025 | 281.45 | 280.24 | 280.24 | 281.46 | 278.71 | 74 |
| October 07, 2025 | 279.99 | 280.05 | 280.05 | 281.39 | 278.71 | 2,490 |
| October 06, 2025 | 276.02 | 279.5 | 279.5 | 279.97 | 275 | 1,360 |
| October 03, 2025 | 275.22 | 277.38 | 277.38 | 281.88 | 275.22 | 183 |
| October 01, 2025 | 279.88 | 279.29 | 279.29 | 279.88 | 276.36 | 999 |
| September 30, 2025 | 279.97 | 276.23 | 276.23 | 279.97 | 274.15 | 721 |
| September 29, 2025 | 280 | 278 | 278 | 280 | 277.65 | 195 |