274.30
-1.5(-0.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 275.85 | 274.3 | 274.3 | 276.3 | 273 | 1.06M |
| December 03, 2025 | 279.7 | 275.8 | 275.8 | 279.7 | 273.35 | 1.8M |
| December 02, 2025 | 281.75 | 278 | 278 | 282.4 | 274.55 | 2.32M |
| December 01, 2025 | 286.05 | 282.4 | 282.4 | 289.9 | 281.5 | 1.88M |
| November 28, 2025 | 286.05 | 284.95 | 284.95 | 287.6 | 282.1 | 2.58M |
| November 27, 2025 | 290.95 | 285.65 | 285.65 | 292 | 283.85 | 2.84M |
| November 26, 2025 | 279.95 | 287.8 | 287.8 | 288.5 | 279.45 | 3.73M |
| November 25, 2025 | 277 | 279.05 | 279.05 | 279.6 | 276.35 | 2.89M |
| November 24, 2025 | 277 | 275 | 275 | 280.45 | 274.25 | 1.8M |
| November 21, 2025 | 281.9 | 277.1 | 277.1 | 281.9 | 276.55 | 2.05M |
| November 19, 2025 | 280.35 | 280.35 | 280.35 | 282.15 | 275.9 | 2.35M |
| November 18, 2025 | 282.6 | 280.4 | 280.4 | 282.9 | 278.4 | 2.15M |
| November 17, 2025 | 280.9 | 282.65 | 282.65 | 285.3 | 277.9 | 2.69M |
| November 14, 2025 | 278 | 281.15 | 281.15 | 286.3 | 277.8 | 10.8M |
| November 13, 2025 | 274.35 | 273.85 | 273.85 | 277.25 | 273.2 | 2.32M |
| November 12, 2025 | 276 | 274.05 | 274.05 | 277.15 | 270.75 | 2.42M |
| November 11, 2025 | 278.55 | 274.9 | 274.9 | 280.85 | 274 | 3.89M |
| November 10, 2025 | 271.6 | 277.95 | 277.95 | 279.55 | 269.55 | 6.03M |
| November 07, 2025 | 272 | 270.65 | 270.65 | 274 | 267.95 | 4.9M |
| November 06, 2025 | 266.8 | 274 | 274 | 277.4 | 266.5 | 9.53M |
| November 04, 2025 | 268.1 | 266.45 | 266.45 | 271.65 | 264.65 | 6M |
| November 03, 2025 | 269 | 267.85 | 267.85 | 274.3 | 267.35 | 3.64M |
| October 31, 2025 | 265.1 | 269.5 | 269.5 | 279.9 | 262.9 | 15.98M |
| October 30, 2025 | 276.1 | 274.9 | 274.9 | 280.5 | 272.35 | 5.23M |
| October 29, 2025 | 278.6 | 276.55 | 276.55 | 278.6 | 273.95 | 1.98M |
| October 28, 2025 | 275.8 | 276.35 | 276.35 | 279.8 | 274 | 3.65M |
| October 27, 2025 | 279.2 | 276.4 | 276.4 | 281.1 | 275 | 2.29M |
| October 24, 2025 | 282 | 279.5 | 279.5 | 284 | 278.5 | 1.82M |
| October 23, 2025 | 282.05 | 281.95 | 281.95 | 283.7 | 277.9 | 3.82M |
| October 21, 2025 | 288.9 | 286.1 | 286.1 | 289.8 | 285 | 632,007 |
| October 20, 2025 | 285.05 | 287.9 | 287.9 | 288.3 | 283.35 | 1.31M |
| October 17, 2025 | 288.05 | 283.8 | 283.8 | 291.5 | 283.1 | 3.09M |
| October 16, 2025 | 290 | 286.8 | 286.8 | 290.6 | 286.05 | 1.76M |
| October 15, 2025 | 285.9 | 289.1 | 289.1 | 289.85 | 284 | 1.9M |
| October 14, 2025 | 288.4 | 283.75 | 283.75 | 292 | 282.9 | 3.16M |
| October 13, 2025 | 285.2 | 286.35 | 286.35 | 287.35 | 283.15 | 1.57M |
| October 10, 2025 | 293 | 284.75 | 284.75 | 295 | 282.8 | 5.02M |
| October 09, 2025 | 292.95 | 294.25 | 294.25 | 295.5 | 290.6 | 2.16M |
| October 08, 2025 | 292 | 293 | 293 | 295.55 | 289 | 1.98M |
| October 07, 2025 | 293 | 290.95 | 290.95 | 294.9 | 290.2 | 2.77M |
| October 06, 2025 | 286.05 | 290.75 | 290.75 | 293.5 | 283.9 | 3.61M |
| October 03, 2025 | 287.6 | 286.2 | 286.2 | 287.6 | 281.55 | 1.84M |
| October 01, 2025 | 282.75 | 286.35 | 286.35 | 287.5 | 279.3 | 3.47M |
| September 30, 2025 | 284.2 | 280.8 | 280.8 | 287.4 | 277.6 | 3.44M |
| September 29, 2025 | 277.8 | 282.75 | 282.75 | 283.3 | 274.7 | 5.81M |
| September 26, 2025 | 281.15 | 276.9 | 276.9 | 282.05 | 275.3 | 1.71M |
| September 25, 2025 | 287 | 281.2 | 281.2 | 287.35 | 277.4 | 4.35M |
| September 24, 2025 | 291.8 | 286.95 | 286.95 | 295.55 | 285.5 | 2.4M |
| September 23, 2025 | 296 | 293.25 | 293.25 | 297 | 288.55 | 3.07M |
| September 22, 2025 | 286.5 | 293.9 | 293.9 | 294.8 | 286.5 | 3.62M |
| September 19, 2025 | 293.9 | 286.5 | 286.5 | 294.05 | 285.55 | 3.32M |
| September 18, 2025 | 293 | 292.25 | 292.25 | 293.4 | 289.05 | 1.92M |
| September 17, 2025 | 296.15 | 292.85 | 292.85 | 298 | 291.1 | 3.01M |
| September 16, 2025 | 292.7 | 296.1 | 296.1 | 297.3 | 292 | 3.5M |
| September 15, 2025 | 291.2 | 291.3 | 291.3 | 293.15 | 289.6 | 1.38M |
| September 12, 2025 | 287.2 | 291.2 | 291.2 | 291.8 | 286.55 | 2.36M |
| September 11, 2025 | 288 | 287.2 | 287.2 | 290.9 | 283.65 | 2.05M |
| September 10, 2025 | 293 | 288 | 288 | 293.35 | 287.05 | 2.39M |
| September 09, 2025 | 293 | 291.6 | 291.6 | 295.55 | 290.1 | 3.27M |
| September 08, 2025 | 287.6 | 292.1 | 292.1 | 294.95 | 285.25 | 5.04M |