221.30
-7.45(-3.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 217.35 | 221.3 | 221.3 | 229.9 | 217.35 | 17,879 |
| December 03, 2025 | 228.55 | 228.75 | 228.75 | 239.7 | 228.5 | 12,244 |
| December 02, 2025 | 249 | 240.5 | 240.5 | 250 | 240.5 | 10,655 |
| December 01, 2025 | 259.45 | 253.15 | 253.15 | 259.45 | 244.75 | 66,830 |
| November 28, 2025 | 253.21 | 258.62 | 258.62 | 259.88 | 244 | 326,985 |
| November 27, 2025 | 230 | 253.21 | 253.21 | 259 | 230 | 545,289 |
| November 26, 2025 | 230.65 | 230.02 | 230.02 | 238.99 | 226.21 | 123,164 |
| November 25, 2025 | 238.45 | 230.62 | 230.62 | 238.45 | 229.27 | 46,240 |
| November 24, 2025 | 237.6 | 235.76 | 235.76 | 238.45 | 232.89 | 48,520 |
| November 21, 2025 | 227.02 | 235.28 | 235.28 | 239 | 225.2 | 62,116 |
| November 19, 2025 | 221.4 | 233.16 | 233.16 | 235 | 220.3 | 156,696 |
| November 18, 2025 | 211.25 | 224.76 | 224.76 | 225 | 211.25 | 54,888 |
| November 17, 2025 | 226.42 | 219.65 | 219.65 | 226.42 | 218.6 | 21,855 |
| November 14, 2025 | 217.2 | 225.13 | 225.13 | 230 | 217.2 | 50,316 |
| November 13, 2025 | 222.01 | 221.89 | 221.89 | 227.1 | 220.21 | 12,088 |
| November 12, 2025 | 227.59 | 225.12 | 225.12 | 227.59 | 218.05 | 39,157 |
| November 11, 2025 | 226.33 | 227.71 | 227.71 | 232.9 | 222 | 108,246 |
| November 10, 2025 | 221.18 | 225.83 | 225.83 | 228.55 | 219.43 | 91,656 |
| November 07, 2025 | 216.26 | 221.18 | 221.18 | 221.95 | 215.25 | 65,724 |
| November 06, 2025 | 209.23 | 216.32 | 216.32 | 217 | 206.16 | 90,686 |
| November 04, 2025 | 214.68 | 211.63 | 211.63 | 218.08 | 210 | 67,949 |
| November 03, 2025 | 209.52 | 213.61 | 213.61 | 218.05 | 205.79 | 43,340 |
| October 31, 2025 | 210 | 208.09 | 208.09 | 212.1 | 207 | 44,908 |
| October 30, 2025 | 212.5 | 209.4 | 209.4 | 212.9 | 207.01 | 31,179 |
| October 29, 2025 | 211.41 | 212.35 | 212.35 | 212.9 | 202.61 | 44,535 |
| October 28, 2025 | 210.36 | 210.99 | 210.99 | 212 | 209.76 | 46,461 |
| October 27, 2025 | 206.87 | 210.36 | 210.36 | 211.08 | 206.01 | 71,808 |
| October 24, 2025 | 205.75 | 205.33 | 205.33 | 209 | 203.11 | 42,197 |
| October 23, 2025 | 203.1 | 203.83 | 203.83 | 205.98 | 200 | 36,525 |
| October 21, 2025 | 204.49 | 206.17 | 206.17 | 208.15 | 202.01 | 13,580 |
| October 20, 2025 | 208 | 205.63 | 205.63 | 208 | 202.24 | 32,796 |
| October 17, 2025 | 206 | 204.65 | 204.65 | 208.19 | 195.02 | 54,604 |
| October 16, 2025 | 207.89 | 206.78 | 206.78 | 207.89 | 206.13 | 33,546 |
| October 15, 2025 | 206.5 | 208.43 | 208.43 | 208.5 | 206.5 | 33,217 |
| October 14, 2025 | 209 | 209.58 | 209.58 | 210 | 208 | 55,318 |
| October 13, 2025 | 204.5 | 208.85 | 208.85 | 214 | 204.5 | 72,092 |
| October 10, 2025 | 203.44 | 202.21 | 202.21 | 207.09 | 200.88 | 50,974 |
| October 09, 2025 | 202.1 | 201.86 | 201.86 | 207 | 200 | 66,412 |
| October 08, 2025 | 190 | 202.47 | 202.47 | 207 | 185.11 | 98,212 |
| October 07, 2025 | 180 | 187.67 | 187.67 | 188 | 175.97 | 69,296 |
| October 06, 2025 | 186.86 | 184.15 | 184.15 | 186.89 | 178.01 | 54,310 |
| October 03, 2025 | 175.9 | 181.35 | 181.35 | 189.9 | 175.9 | 63,824 |
| October 01, 2025 | 175 | 175.9 | 175.9 | 182.7 | 170.03 | 68,721 |
| September 30, 2025 | 167.02 | 170 | 170 | 174.65 | 167.02 | 10,873 |
| September 29, 2025 | 167.74 | 168.27 | 168.27 | 176.99 | 166.9 | 812 |
| September 26, 2025 | 170.01 | 168.58 | 168.58 | 172 | 167.18 | 1,545 |
| September 25, 2025 | 170 | 171.79 | 171.79 | 175.77 | 168 | 2,679 |
| September 24, 2025 | 170.01 | 170 | 170 | 175.19 | 170 | 1,513 |
| September 23, 2025 | 170.05 | 170.78 | 170.78 | 177.94 | 170.05 | 1,115 |
| September 22, 2025 | 177.95 | 171.15 | 171.15 | 177.95 | 170.5 | 1,235 |
| September 19, 2025 | 172.01 | 171.95 | 171.95 | 173.9 | 169.5 | 2,007 |
| September 18, 2025 | 171.23 | 172.18 | 172.18 | 177.97 | 171.23 | 1,912 |
| September 17, 2025 | 175.99 | 175.32 | 175.32 | 176.5 | 172.01 | 1,578 |
| September 16, 2025 | 175 | 174.72 | 174.72 | 176.1 | 170 | 1,742 |
| September 15, 2025 | 171.1 | 171.3 | 171.3 | 174.94 | 169.99 | 4,913 |
| September 12, 2025 | 167.06 | 171.92 | 171.92 | 189 | 167.06 | 80,704 |
| September 11, 2025 | 167.71 | 167.06 | 167.06 | 171.9 | 166.19 | 1,668 |
| September 10, 2025 | 165.78 | 166.51 | 166.51 | 172.78 | 165.1 | 913 |
| September 09, 2025 | 167.7 | 165.78 | 165.78 | 168.57 | 165.26 | 3,845 |
| September 08, 2025 | 165.01 | 168.57 | 168.57 | 171.85 | 165.01 | 4,734 |