229.29
+0.88(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 235.26 | 229.28 | 229.28 | 235.26 | 227.32 | 684,012 |
| December 04, 2025 | 229.99 | 228.41 | 228.41 | 229.99 | 228.03 | 311,386 |
| December 03, 2025 | 231.89 | 228.46 | 228.46 | 231.89 | 228.05 | 739,503 |
| December 02, 2025 | 231.65 | 230.46 | 230.46 | 231.65 | 230 | 345,656 |
| December 01, 2025 | 233 | 230.91 | 230.91 | 233 | 230.35 | 583,294 |
| November 28, 2025 | 232.4 | 231.18 | 231.18 | 232.4 | 230.74 | 292,988 |
| November 27, 2025 | 232.5 | 231.43 | 231.43 | 232.5 | 230.29 | 560,066 |
| November 26, 2025 | 229.99 | 230.7 | 230.7 | 230.88 | 227.64 | 747,946 |
| November 25, 2025 | 227.1 | 227.75 | 227.75 | 228.48 | 227.1 | 414,343 |
| November 24, 2025 | 228.62 | 227.9 | 227.9 | 230.8 | 227.51 | 668,603 |
| November 21, 2025 | 233 | 228.62 | 228.62 | 233 | 228.23 | 2.21M |
| November 19, 2025 | 232.6 | 231.33 | 231.33 | 232.6 | 229.85 | 580,195 |
| November 18, 2025 | 239 | 230.64 | 230.64 | 239 | 230.22 | 470,793 |
| November 17, 2025 | 237.34 | 232.04 | 232.04 | 237.34 | 223.52 | 784,228 |
| November 14, 2025 | 230.99 | 230.43 | 230.43 | 231.22 | 229.38 | 451,769 |
| November 13, 2025 | 232.03 | 230.34 | 230.34 | 232.03 | 230.12 | 493,648 |
| November 12, 2025 | 230.62 | 231.06 | 231.06 | 231.28 | 228.46 | 995,398 |
| November 11, 2025 | 230.5 | 229.27 | 229.27 | 230.5 | 226.51 | 876,197 |
| November 10, 2025 | 225.01 | 228.29 | 228.29 | 229.99 | 225.01 | 1.43M |
| November 07, 2025 | 222.01 | 227.44 | 227.44 | 228.05 | 222.01 | 744,413 |
| November 06, 2025 | 229.99 | 226.13 | 226.13 | 229.99 | 225.55 | 1.03M |
| November 04, 2025 | 231.99 | 227.84 | 227.84 | 231.99 | 227.55 | 439,309 |
| November 03, 2025 | 229.3 | 228.87 | 228.87 | 229.3 | 226.62 | 472,190 |
| October 31, 2025 | 229.08 | 227.13 | 227.13 | 229.26 | 225.1 | 544,986 |
| October 30, 2025 | 228.94 | 228.51 | 228.51 | 229.03 | 227.65 | 336,544 |
| October 29, 2025 | 229.54 | 228.8 | 228.8 | 229.54 | 227.03 | 543,050 |
| October 28, 2025 | 229.99 | 227.48 | 227.48 | 229.99 | 225.05 | 516,257 |
| October 27, 2025 | 227.9 | 227.55 | 227.55 | 227.9 | 225.27 | 618,239 |
| October 24, 2025 | 227.25 | 225.55 | 225.55 | 227.25 | 224.03 | 818,296 |
| October 23, 2025 | 228.5 | 226.13 | 226.13 | 228.58 | 225.86 | 1.74M |
| October 21, 2025 | 226.79 | 226.28 | 226.28 | 227.51 | 225.51 | 206,886 |
| October 20, 2025 | 223.19 | 225.83 | 225.83 | 228.55 | 222.74 | 527,792 |
| October 17, 2025 | 226.97 | 224.31 | 224.31 | 226.97 | 223.32 | 643,983 |
| October 16, 2025 | 226.9 | 225.92 | 225.92 | 226.9 | 224.55 | 420,108 |
| October 15, 2025 | 223.4 | 224.75 | 224.75 | 225 | 221.28 | 819,411 |
| October 14, 2025 | 221.6 | 221.27 | 221.27 | 226 | 217.32 | 532,298 |
| October 13, 2025 | 224.99 | 223.56 | 223.56 | 224.99 | 222.14 | 494,178 |
| October 10, 2025 | 224.8 | 223.48 | 223.48 | 224.8 | 222.33 | 440,878 |
| October 09, 2025 | 222.9 | 222.82 | 222.82 | 223.25 | 220.89 | 535,823 |
| October 08, 2025 | 220.6 | 220.9 | 220.9 | 223.37 | 220.6 | 1.16M |
| October 07, 2025 | 224.4 | 222.59 | 222.59 | 224.4 | 222.05 | 531,958 |
| October 06, 2025 | 223.99 | 222.44 | 222.44 | 223.99 | 218.6 | 1.31M |
| October 03, 2025 | 221.99 | 220.73 | 220.73 | 221.99 | 216.51 | 1.15M |
| October 01, 2025 | 224.04 | 218.97 | 218.97 | 224.04 | 216.1 | 490,930 |
| September 30, 2025 | 214.7 | 217.51 | 217.51 | 220 | 214.7 | 360,416 |
| September 29, 2025 | 218.6 | 216.81 | 216.81 | 218.6 | 215 | 446,113 |
| September 26, 2025 | 221.99 | 216.44 | 216.44 | 221.99 | 216.11 | 1.08M |
| September 25, 2025 | 223.9 | 220.45 | 220.45 | 223.9 | 219.23 | 340,973 |
| September 24, 2025 | 225 | 221.98 | 221.98 | 225 | 221.1 | 531,922 |
| September 23, 2025 | 226.4 | 223.36 | 223.36 | 226.4 | 222.57 | 1.79M |
| September 22, 2025 | 227.9 | 224.69 | 224.69 | 227.9 | 224.01 | 541,283 |
| September 19, 2025 | 232.05 | 225.97 | 225.97 | 232.05 | 224.69 | 334,582 |
| September 18, 2025 | 223.01 | 225.29 | 225.29 | 227.39 | 223.01 | 351,571 |
| September 17, 2025 | 226.13 | 225.03 | 225.03 | 235 | 224.5 | 401,915 |
| September 16, 2025 | 224.3 | 224.95 | 224.95 | 226 | 223.07 | 1.71M |
| September 15, 2025 | 224.6 | 223.46 | 223.46 | 224.6 | 221.04 | 1.01M |
| September 12, 2025 | 223.33 | 222.34 | 222.34 | 223.55 | 221.8 | 378,034 |
| September 11, 2025 | 223.7 | 221.98 | 221.98 | 223.7 | 219.6 | 311,846 |
| September 10, 2025 | 221.61 | 221.75 | 221.75 | 222 | 219.2 | 723,804 |
| September 09, 2025 | 221.6 | 219.66 | 219.66 | 221.6 | 217.5 | 615,707 |