213.34
+1.54999(+0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 218.99 | 213.34 | 213.34 | 219 | 210.73 | 818 |
| December 23, 2025 | 212.72 | 211.79 | 211.79 | 213 | 210 | 521 |
| December 22, 2025 | 227.8 | 212.72 | 212.72 | 232.75 | 212.12 | 2,054 |
| December 19, 2025 | 209.8 | 211.64 | 211.64 | 214 | 207.5 | 1,077 |
| December 18, 2025 | 210.01 | 216.99 | 216.99 | 219.4 | 208.12 | 2,646 |
| December 17, 2025 | 213.4 | 213.82 | 213.82 | 229.35 | 207 | 4,779 |
| December 16, 2025 | 214.6 | 213.79 | 213.79 | 218.99 | 213.5 | 716 |
| December 15, 2025 | 219.3 | 211.5 | 211.5 | 219.3 | 211.5 | 334 |
| December 12, 2025 | 211.02 | 213.4 | 213.4 | 221.36 | 211 | 764 |
| December 11, 2025 | 209.06 | 212.49 | 212.49 | 215 | 209.06 | 222 |
| December 10, 2025 | 205 | 208.12 | 208.12 | 219.25 | 202.9 | 1,138 |
| December 09, 2025 | 208.5 | 206.5 | 206.5 | 220 | 205 | 344 |
| December 08, 2025 | 220 | 206.45 | 206.45 | 223.9 | 204.95 | 5,781 |
| December 05, 2025 | 214.44 | 213.87 | 213.87 | 227.99 | 212.39 | 515 |
| December 04, 2025 | 219.39 | 214.44 | 214.44 | 219.4 | 211.5 | 106 |
| December 03, 2025 | 217 | 209.8 | 209.8 | 227.99 | 207.09 | 2,946 |
| December 02, 2025 | 217.69 | 217.99 | 217.99 | 218 | 212 | 926 |
| December 01, 2025 | 220 | 217.69 | 217.69 | 221 | 210 | 687 |
| November 28, 2025 | 218.35 | 218.77 | 218.77 | 229 | 215.53 | 722 |
| November 27, 2025 | 220 | 219 | 219 | 220 | 216 | 201 |
| November 26, 2025 | 228 | 220 | 220 | 228 | 218 | 344 |
| November 25, 2025 | 224.88 | 218.02 | 218.02 | 224.89 | 216.11 | 116 |
| November 24, 2025 | 217 | 217.49 | 217.49 | 218 | 216.1 | 704 |
| November 21, 2025 | 221.94 | 217.63 | 217.63 | 222.1 | 216.1 | 1,660 |
| November 19, 2025 | 225 | 218.13 | 218.13 | 227 | 210.41 | 4,190 |
| November 18, 2025 | 227.99 | 220.74 | 220.74 | 230.4 | 217.42 | 1,563 |
| November 17, 2025 | 239.97 | 228.87 | 228.87 | 239.97 | 227.98 | 940 |
| November 14, 2025 | 239.5 | 239.97 | 239.97 | 240 | 239.5 | 43 |
| November 13, 2025 | 240.28 | 243.33 | 243.33 | 248 | 232.4 | 574 |
| November 12, 2025 | 238 | 237.9 | 237.9 | 238 | 230.4 | 388 |
| November 11, 2025 | 238 | 240.05 | 240.05 | 244.7 | 228 | 852 |
| November 10, 2025 | 234.8 | 233.05 | 233.05 | 234.8 | 227.17 | 70 |
| November 07, 2025 | 225.4 | 226.04 | 226.04 | 236.39 | 225.4 | 532 |
| November 06, 2025 | 232.01 | 226.04 | 226.04 | 235 | 225.2 | 765 |
| November 04, 2025 | 242.2 | 231.92 | 231.92 | 244.98 | 231 | 422 |
| November 03, 2025 | 249 | 242.22 | 242.22 | 249 | 240.4 | 360 |
| October 31, 2025 | 249.4 | 249 | 249 | 249.4 | 249 | 4 |
| October 30, 2025 | 253.4 | 250 | 250 | 253.4 | 246 | 247 |
| October 29, 2025 | 240.1 | 254.3 | 254.3 | 256 | 235.25 | 4,134 |
| October 28, 2025 | 242.25 | 245.6 | 245.6 | 259.9 | 239 | 4,702 |
| October 27, 2025 | 258.05 | 250.35 | 250.35 | 258.05 | 245 | 307 |
| October 24, 2025 | 276 | 252.95 | 252.95 | 276 | 252.9 | 3,446 |
| October 23, 2025 | 286.45 | 266.2 | 266.2 | 286.45 | 259.25 | 809 |
| October 21, 2025 | 266.6 | 272.9 | 272.9 | 273 | 266.6 | 212 |
| October 20, 2025 | 283.95 | 261.35 | 261.35 | 283.95 | 260 | 401 |
| October 17, 2025 | 271 | 271.4 | 271.4 | 271.9 | 269 | 132 |
| October 16, 2025 | 269 | 272.2 | 272.2 | 279.95 | 269 | 84 |
| October 15, 2025 | 270 | 279.95 | 279.95 | 284.35 | 260 | 624 |
| October 14, 2025 | 264 | 270.9 | 270.9 | 271.1 | 264 | 701 |
| October 13, 2025 | 272.1 | 272.1 | 272.1 | 272.1 | 272.1 | 6 |
| October 10, 2025 | 272 | 272.1 | 272.1 | 272.2 | 272 | 187 |
| October 09, 2025 | 272 | 272 | 272 | 272 | 268.8 | 175 |
| October 08, 2025 | 272.55 | 268.75 | 268.75 | 273 | 268.45 | 85 |
| October 07, 2025 | 298.95 | 273.9 | 273.9 | 298.95 | 271.4 | 530 |
| October 06, 2025 | 297.25 | 285.1 | 285.1 | 297.25 | 285 | 685 |
| October 03, 2025 | 285.1 | 295.8 | 295.8 | 297.8 | 285.1 | 234 |
| October 01, 2025 | 303 | 285.05 | 285.05 | 303 | 280 | 132 |
| September 30, 2025 | 288.1 | 290 | 290 | 307.7 | 288.1 | 352 |
| September 29, 2025 | 308.05 | 303 | 303 | 308.05 | 290 | 17 |
| September 26, 2025 | 295.6 | 293.4 | 293.4 | 308.95 | 282 | 348 |