211.41
-3.67(-1.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 215.08 | 211.41 | 211.41 | 217.02 | 211 | 306,370 |
| December 03, 2025 | 222.9 | 215.08 | 215.08 | 223.58 | 213.77 | 287,055 |
| December 02, 2025 | 232 | 221.78 | 221.78 | 232 | 220 | 527,328 |
| December 01, 2025 | 232.45 | 232.35 | 232.35 | 240.9 | 229.81 | 508,587 |
| November 28, 2025 | 228.5 | 232.45 | 232.45 | 235.3 | 227.2 | 363,002 |
| November 27, 2025 | 232.65 | 229.7 | 229.7 | 234.95 | 227 | 369,715 |
| November 26, 2025 | 229.8 | 229.8 | 229.8 | 235.85 | 227.4 | 290,799 |
| November 25, 2025 | 230 | 229.15 | 229.15 | 232.65 | 226.35 | 459,443 |
| November 24, 2025 | 240.15 | 227.95 | 227.95 | 241.8 | 223.35 | 451,228 |
| November 21, 2025 | 244.5 | 240.15 | 240.15 | 247.3 | 237.5 | 436,058 |
| November 19, 2025 | 245.8 | 252.6 | 252.6 | 254 | 242.2 | 661,974 |
| November 18, 2025 | 246.9 | 245.8 | 245.8 | 249 | 244.15 | 290,486 |
| November 17, 2025 | 254.9 | 247.35 | 247.35 | 254.9 | 245 | 367,300 |
| November 14, 2025 | 247.05 | 250.2 | 250.2 | 252.9 | 243.95 | 601,167 |
| November 13, 2025 | 238.75 | 246.35 | 246.35 | 256.9 | 238.75 | 1.64M |
| November 12, 2025 | 235.3 | 238.1 | 238.1 | 244.1 | 233.4 | 546,596 |
| November 11, 2025 | 226.2 | 237.2 | 237.2 | 238 | 224.2 | 560,337 |
| November 10, 2025 | 230.3 | 225.55 | 225.55 | 235.4 | 224.75 | 328,490 |
| November 07, 2025 | 227.65 | 232.55 | 232.55 | 237.8 | 225.7 | 605,173 |
| November 06, 2025 | 247 | 228.8 | 228.8 | 247.2 | 225.9 | 895,722 |
| November 04, 2025 | 254 | 245.7 | 245.7 | 258 | 243.5 | 1.16M |
| November 03, 2025 | 252 | 240.85 | 240.85 | 252.6 | 240 | 496,522 |
| October 31, 2025 | 248.01 | 250.65 | 250.65 | 257 | 247.06 | 1.09M |
| October 30, 2025 | 233.2 | 247.6 | 247.6 | 254.4 | 232.2 | 1.41M |
| October 29, 2025 | 231 | 232.36 | 232.36 | 238.5 | 229.21 | 326,992 |
| October 28, 2025 | 232.8 | 230.5 | 230.5 | 238.23 | 225.05 | 927,614 |
| October 27, 2025 | 241.45 | 232.01 | 232.01 | 241.79 | 230.58 | 437,664 |
| October 24, 2025 | 246.6 | 240.2 | 240.2 | 246.99 | 232.25 | 973,026 |
| October 23, 2025 | 229.8 | 234.97 | 234.97 | 238.75 | 226.01 | 1.13M |
| October 21, 2025 | 227.8 | 229.76 | 229.76 | 233.98 | 227.8 | 252,457 |
| October 20, 2025 | 228.75 | 224.97 | 224.97 | 228.76 | 222.36 | 362,827 |
| October 17, 2025 | 216.9 | 228.75 | 228.75 | 235.49 | 216.02 | 1.78M |
| October 16, 2025 | 221.7 | 216.9 | 216.9 | 222.6 | 214 | 375,602 |
| October 15, 2025 | 209.8 | 220.55 | 220.55 | 223.8 | 207.52 | 1.35M |
| October 14, 2025 | 207.4 | 204.1 | 204.1 | 208.7 | 202.76 | 284,818 |
| October 13, 2025 | 212 | 203.66 | 203.66 | 213 | 200.2 | 343,763 |
| October 10, 2025 | 208.8 | 210.77 | 210.77 | 216.57 | 208 | 300,648 |
| October 09, 2025 | 211.55 | 208.57 | 208.57 | 214 | 207 | 262,221 |
| October 08, 2025 | 216 | 211.46 | 211.46 | 217.48 | 209.25 | 351,892 |
| October 07, 2025 | 225 | 215.48 | 215.48 | 225.94 | 213.5 | 398,403 |
| October 06, 2025 | 226.25 | 224.1 | 224.1 | 231.89 | 221.21 | 522,799 |
| October 03, 2025 | 223.9 | 224.38 | 224.38 | 226 | 216.03 | 388,613 |
| October 01, 2025 | 214.96 | 221.25 | 221.25 | 223.9 | 213 | 422,142 |
| September 30, 2025 | 215.1 | 214.06 | 214.06 | 218.9 | 209.5 | 305,308 |
| September 29, 2025 | 213 | 214.47 | 214.47 | 221.79 | 213 | 409,351 |
| September 26, 2025 | 215.6 | 212.44 | 212.44 | 217.7 | 210 | 534,968 |
| September 25, 2025 | 219.5 | 216.87 | 216.87 | 227.4 | 215.35 | 608,168 |
| September 24, 2025 | 219.9 | 217.54 | 217.54 | 223.9 | 216.8 | 444,681 |
| September 23, 2025 | 229.09 | 217.98 | 217.98 | 229.94 | 217.03 | 511,092 |
| September 22, 2025 | 226 | 226.7 | 226.7 | 231.8 | 224.14 | 1.58M |
| September 19, 2025 | 223.65 | 220.77 | 220.77 | 224.9 | 216.27 | 760,663 |
| September 18, 2025 | 208.2 | 217.56 | 217.56 | 217.56 | 207.5 | 994,252 |
| September 17, 2025 | 200.45 | 207.2 | 207.2 | 208.34 | 198.56 | 987,802 |
| September 16, 2025 | 206.18 | 198.42 | 198.42 | 206.18 | 197.75 | 300,371 |
| September 15, 2025 | 198.9 | 201.67 | 201.67 | 204.5 | 198.01 | 444,798 |
| September 12, 2025 | 193.23 | 196.81 | 196.81 | 199.68 | 192.35 | 419,962 |
| September 11, 2025 | 189 | 191.72 | 191.72 | 196.5 | 188.5 | 540,921 |
| September 10, 2025 | 182.86 | 187.15 | 187.15 | 190 | 181.1 | 293,679 |
| September 09, 2025 | 183 | 182.86 | 182.86 | 188 | 180 | 189,341 |
| September 08, 2025 | 177 | 183.54 | 183.54 | 183.54 | 175.8 | 194,794 |