199.01
-6.64(-3.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 208 | 199.01 | 199.01 | 208 | 197.1 | 52,383 |
| December 04, 2025 | 212.8 | 205.65 | 205.65 | 212.8 | 205 | 23,921 |
| December 03, 2025 | 211.63 | 208.13 | 208.13 | 214.9 | 207.01 | 23,936 |
| December 02, 2025 | 209.1 | 211.63 | 211.63 | 214.5 | 205.43 | 33,074 |
| December 01, 2025 | 210.59 | 207.92 | 207.92 | 215.79 | 206.53 | 50,394 |
| November 28, 2025 | 214.95 | 210.4 | 210.4 | 217.75 | 209.1 | 31,575 |
| November 27, 2025 | 214.95 | 214.3 | 214.3 | 217.5 | 212.05 | 25,250 |
| November 26, 2025 | 212.15 | 214.75 | 214.75 | 219.7 | 211 | 36,029 |
| November 25, 2025 | 209.25 | 211.25 | 211.25 | 214.65 | 208.7 | 56,537 |
| November 24, 2025 | 214 | 208.55 | 208.55 | 216.25 | 207 | 48,370 |
| November 21, 2025 | 217.8 | 212.5 | 212.5 | 222.25 | 210 | 46,041 |
| November 19, 2025 | 222.7 | 222.4 | 222.4 | 226.45 | 221.6 | 36,667 |
| November 18, 2025 | 226.65 | 222.5 | 222.5 | 228.1 | 221.2 | 55,334 |
| November 17, 2025 | 227.6 | 226.05 | 226.05 | 231.8 | 221.55 | 93,134 |
| November 14, 2025 | 232 | 229.9 | 229.9 | 239 | 228.1 | 77,145 |
| November 13, 2025 | 236.95 | 231.85 | 231.85 | 238.5 | 226.55 | 90,848 |
| November 12, 2025 | 245 | 243.55 | 243.55 | 253.8 | 242.2 | 53,676 |
| November 11, 2025 | 248.3 | 245 | 245 | 248.4 | 242.75 | 73,952 |
| November 10, 2025 | 255 | 246.4 | 246.4 | 257.05 | 245 | 66,304 |
| November 07, 2025 | 250.35 | 256.05 | 256.05 | 258.7 | 245.25 | 78,014 |
| November 06, 2025 | 259.85 | 250.35 | 250.35 | 260 | 248 | 79,884 |
| November 04, 2025 | 269.35 | 259.5 | 259.5 | 270.9 | 257.65 | 78,735 |
| November 03, 2025 | 272.2 | 269.35 | 269.35 | 274 | 268.8 | 53,178 |
| October 31, 2025 | 267.99 | 271.46 | 271.46 | 278.25 | 267.99 | 106,430 |
| October 30, 2025 | 268.9 | 266.99 | 266.99 | 272 | 265.49 | 60,261 |
| October 29, 2025 | 277.1 | 270.03 | 270.03 | 277.49 | 265.65 | 76,329 |
| October 28, 2025 | 271.7 | 275.73 | 275.73 | 287.19 | 271 | 444,921 |
| October 27, 2025 | 275.2 | 270.2 | 270.2 | 279.89 | 268.99 | 102,148 |
| October 24, 2025 | 283 | 275.19 | 275.19 | 285.58 | 273 | 108,954 |
| October 23, 2025 | 296.22 | 283.44 | 283.44 | 299.06 | 281.1 | 233,998 |
| October 21, 2025 | 295 | 296.22 | 296.22 | 300 | 295 | 79,163 |
| October 20, 2025 | 286 | 292.66 | 292.66 | 307.68 | 286 | 524,171 |
| October 17, 2025 | 290.12 | 285.37 | 285.37 | 291.79 | 276.25 | 262,606 |
| October 16, 2025 | 282.8 | 289.54 | 289.54 | 302.81 | 278.65 | 883,516 |
| October 15, 2025 | 251 | 281.6 | 281.6 | 292 | 251 | 1.66M |
| October 14, 2025 | 270.8 | 253.73 | 253.73 | 271.99 | 250.86 | 213,669 |
| October 13, 2025 | 274.38 | 266.81 | 266.81 | 282 | 263.66 | 97,016 |
| October 10, 2025 | 288.65 | 276.83 | 276.83 | 292 | 274.51 | 118,071 |
| October 09, 2025 | 282.2 | 287.18 | 287.18 | 291.17 | 280 | 180,871 |
| October 08, 2025 | 298.16 | 282.15 | 282.15 | 299.8 | 274.1 | 437,828 |
| October 07, 2025 | 263.01 | 293.32 | 293.32 | 304 | 263.01 | 1.62M |
| October 06, 2025 | 260 | 261.73 | 261.73 | 279.9 | 253.5 | 710,014 |
| October 03, 2025 | 241 | 247.3 | 247.3 | 248 | 238 | 71,279 |
| October 01, 2025 | 229 | 237.6 | 237.6 | 238.6 | 229 | 32,142 |
| September 30, 2025 | 242 | 227.74 | 227.74 | 242 | 226.55 | 25,407 |
| September 29, 2025 | 241.24 | 236.21 | 236.21 | 248 | 233 | 15,716 |
| September 26, 2025 | 231.05 | 241.24 | 241.24 | 246.06 | 225.1 | 77,516 |
| September 25, 2025 | 248 | 234.35 | 234.35 | 248.89 | 228.58 | 33,234 |
| September 24, 2025 | 246 | 240.62 | 240.62 | 249.5 | 240 | 41,375 |
| September 23, 2025 | 241.3 | 244 | 244 | 247.3 | 235 | 87,455 |
| September 22, 2025 | 229 | 237.69 | 237.69 | 237.69 | 229 | 63,439 |
| September 19, 2025 | 212 | 226.38 | 226.38 | 226.38 | 212 | 56,812 |
| September 18, 2025 | 211.2 | 215.6 | 215.6 | 220 | 208.9 | 11,882 |
| September 17, 2025 | 219.5 | 214.35 | 214.35 | 219.5 | 210.1 | 16,449 |
| September 16, 2025 | 212.72 | 215.56 | 215.56 | 217.95 | 211.95 | 6,560 |
| September 15, 2025 | 218.86 | 212.72 | 212.72 | 221.9 | 210 | 13,975 |
| September 12, 2025 | 225.95 | 218.86 | 218.86 | 225.95 | 215.05 | 17,847 |
| September 11, 2025 | 219.08 | 221.41 | 221.41 | 226 | 216 | 28,870 |
| September 10, 2025 | 226 | 219.08 | 219.08 | 226 | 215.5 | 22,384 |
| September 09, 2025 | 216.9 | 223 | 223 | 224.5 | 210 | 50,324 |