214.44
+4.64(+2.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 311.15 | 295.6 | 295.6 | 311.15 | 295.6 | 156 |
| September 24, 2025 | 321.9 | 311.15 | 311.15 | 321.9 | 297 | 377 |
| September 23, 2025 | 302.35 | 308.95 | 308.95 | 308.95 | 302.1 | 133 |
| September 22, 2025 | 313.95 | 317.95 | 317.95 | 320 | 313.9 | 75 |
| September 19, 2025 | 301 | 313.95 | 313.95 | 313.95 | 301 | 639 |
| September 18, 2025 | 310 | 299.15 | 299.15 | 316.85 | 297.1 | 697 |
| September 17, 2025 | 304.25 | 304.25 | 304.25 | 304.25 | 294.1 | 11 |
| September 16, 2025 | 304.3 | 304.3 | 304.3 | 304.3 | 304.3 | 1 |
| September 15, 2025 | 305.3 | 304.3 | 304.3 | 305.3 | 292.1 | 438 |
| September 12, 2025 | 299.9 | 290.8 | 290.8 | 314.9 | 289.1 | 666 |
| September 11, 2025 | 310 | 302.35 | 302.35 | 316.8 | 301.1 | 74 |
| September 10, 2025 | 295 | 316.9 | 316.9 | 320 | 295 | 18 |
| September 09, 2025 | 328 | 309.9 | 309.9 | 328 | 298.25 | 125 |
| September 08, 2025 | 317.5 | 313.6 | 313.6 | 317.5 | 301.75 | 460 |