268.36
+0.11(+0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 270.3 | 268.36 | 268.36 | 270.3 | 268.11 | 2,568 |
| November 12, 2025 | 266.81 | 268.25 | 268.25 | 269.99 | 266 | 4,969 |
| November 11, 2025 | 267.01 | 266.81 | 266.81 | 267.01 | 264.49 | 2,866 |
| November 10, 2025 | 268.45 | 265.68 | 265.68 | 268.45 | 264.44 | 2,517 |
| November 07, 2025 | 266.46 | 264.44 | 264.44 | 266.46 | 262.6 | 6,463 |
| November 06, 2025 | 267.65 | 265.14 | 265.14 | 267.65 | 264.63 | 2,341 |
| November 04, 2025 | 268.28 | 266.31 | 266.31 | 268.29 | 266 | 5,802 |
| November 03, 2025 | 267.36 | 267.89 | 267.89 | 268.13 | 265.79 | 12,776 |
| October 31, 2025 | 267.56 | 267.36 | 267.36 | 269.78 | 267.01 | 3,323 |
| October 30, 2025 | 270.64 | 269.17 | 269.17 | 270.64 | 268.19 | 5,535 |
| October 29, 2025 | 269.9 | 270.56 | 270.56 | 270.99 | 269.67 | 4,012 |
| October 28, 2025 | 270.61 | 269.67 | 269.67 | 270.63 | 267.77 | 7,201 |
| October 27, 2025 | 269.05 | 269.03 | 269.03 | 270.04 | 267.95 | 6,843 |
| October 24, 2025 | 270.99 | 267.72 | 267.72 | 270.99 | 267 | 4,532 |
| October 23, 2025 | 268.67 | 268.49 | 268.49 | 272.02 | 266.59 | 5,834 |
| October 21, 2025 | 269.61 | 268.67 | 268.67 | 271.86 | 266.46 | 1,965 |
| October 20, 2025 | 269.54 | 268.26 | 268.26 | 269.54 | 267.21 | 4,020 |
| October 17, 2025 | 264.39 | 266.26 | 266.26 | 267.29 | 264.39 | 6,453 |
| October 16, 2025 | 263.99 | 264.89 | 264.89 | 265.54 | 262.19 | 10,366 |
| October 15, 2025 | 260.92 | 262.87 | 262.87 | 264.4 | 260.92 | 11,373 |
| October 14, 2025 | 260.14 | 260.92 | 260.92 | 261.44 | 260.01 | 2,011 |
| October 13, 2025 | 264.48 | 261.44 | 261.44 | 265 | 260.55 | 8,217 |
| October 10, 2025 | 260.88 | 262.56 | 262.56 | 262.95 | 260.88 | 9,278 |
| October 09, 2025 | 260.6 | 260.88 | 260.88 | 262.47 | 259.08 | 3,529 |
| October 08, 2025 | 261.36 | 259.3 | 259.3 | 261.55 | 259.11 | 3,174 |
| October 07, 2025 | 260.5 | 260.53 | 260.53 | 261.33 | 258.65 | 15,992 |
| October 06, 2025 | 259.99 | 260.06 | 260.06 | 260.63 | 258.17 | 3,639 |
| October 03, 2025 | 260 | 258.52 | 258.52 | 260.95 | 256.51 | 5,886 |
| October 01, 2025 | 255.44 | 258.07 | 258.07 | 271.89 | 254.17 | 5,619 |
| September 30, 2025 | 258.72 | 255.44 | 255.44 | 258.73 | 254 | 2,229 |
| September 29, 2025 | 259.99 | 255.97 | 255.97 | 260.9 | 255.16 | 7,115 |
| September 26, 2025 | 258.77 | 257.24 | 257.24 | 267.8 | 255.47 | 30,582 |
| September 25, 2025 | 261.38 | 258.62 | 258.62 | 261.38 | 258.25 | 1,710 |
| September 24, 2025 | 261.39 | 260.08 | 260.08 | 261.39 | 259.21 | 2,759 |
| September 23, 2025 | 261.49 | 261.39 | 261.39 | 264.08 | 259.2 | 7,942 |
| September 22, 2025 | 264.13 | 261.5 | 261.5 | 264.13 | 261.2 | 3,997 |
| September 19, 2025 | 263.13 | 262.82 | 262.82 | 263.16 | 261.6 | 5,000 |
| September 18, 2025 | 269.7 | 263.16 | 263.16 | 269.7 | 262.55 | 8,494 |
| September 17, 2025 | 261.63 | 262.91 | 262.91 | 262.99 | 261.63 | 10,036 |
| September 16, 2025 | 260.58 | 261.63 | 261.63 | 262.36 | 260.52 | 19,441 |
| September 15, 2025 | 260.42 | 260.57 | 260.57 | 261.45 | 259.41 | 3,464 |
| September 12, 2025 | 259.24 | 260.42 | 260.42 | 261 | 259.19 | 3,908 |
| September 11, 2025 | 260.2 | 259.19 | 259.19 | 260.27 | 258.34 | 30,330 |
| September 10, 2025 | 258.74 | 259.02 | 259.02 | 260 | 258.33 | 3,436 |
| September 09, 2025 | 257.9 | 257.35 | 257.35 | 258.83 | 256.9 | 3,902 |
| September 08, 2025 | 264.6 | 256.61 | 256.61 | 264.6 | 250.46 | 9,237 |
| September 05, 2025 | 257.48 | 256.89 | 256.89 | 258.28 | 255.39 | 3,982 |
| September 04, 2025 | 256.87 | 257.1 | 257.1 | 259 | 256.59 | 782 |
| September 03, 2025 | 255 | 256.86 | 256.86 | 256.97 | 254.99 | 1,101 |
| September 02, 2025 | 256 | 255 | 255 | 257.15 | 254.34 | 2,458 |
| September 01, 2025 | 254.06 | 256.03 | 256.03 | 256.13 | 254.06 | 3,579 |
| August 29, 2025 | 255.99 | 254.07 | 254.07 | 255.99 | 253 | 56,106 |
| August 28, 2025 | 261.7 | 254.43 | 254.43 | 261.7 | 253.65 | 3,466 |
| August 26, 2025 | 258.5 | 256.77 | 256.77 | 258.5 | 255.84 | 1,728 |
| August 25, 2025 | 252.07 | 258.53 | 258.53 | 259.91 | 252.07 | 97,948 |
| August 22, 2025 | 260.1 | 258.54 | 258.54 | 260.1 | 258.04 | 6,393 |
| August 21, 2025 | 260.74 | 261.11 | 261.11 | 261.5 | 259.86 | 4,305 |
| August 20, 2025 | 258.79 | 260.74 | 260.74 | 262.9 | 258.28 | 6,026 |
| August 19, 2025 | 265.16 | 258.79 | 258.79 | 265.16 | 256.88 | 4,171 |
| August 18, 2025 | 259.48 | 258.7 | 258.7 | 260.19 | 257.63 | 3,675 |