235.38
-0.52(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 236.64 | 236 | 236 | 236.8 | 233.62 | 405,508 |
| December 03, 2025 | 236 | 235.9 | 235.9 | 237.3 | 233.52 | 1.05M |
| December 02, 2025 | 234.74 | 234.68 | 234.68 | 235.2 | 233.13 | 751,350 |
| December 01, 2025 | 234.48 | 233.22 | 233.22 | 234.48 | 231.75 | 935,479 |
| November 28, 2025 | 234.44 | 231.75 | 231.75 | 234.44 | 230.58 | 1.07M |
| November 27, 2025 | 233.63 | 233.75 | 233.75 | 234.48 | 232.98 | 390,397 |
| November 26, 2025 | 232.49 | 232.74 | 232.74 | 234.8 | 230.82 | 924,693 |
| November 25, 2025 | 233.06 | 230.9 | 230.9 | 233.99 | 230.4 | 755,319 |
| November 24, 2025 | 234.63 | 230.35 | 230.35 | 234.64 | 229.56 | 1.02M |
| November 21, 2025 | 237.71 | 232.42 | 232.42 | 238.69 | 230.66 | 1.09M |
| November 19, 2025 | 234.78 | 233.55 | 233.55 | 234.78 | 231.26 | 656,103 |
| November 18, 2025 | 236.48 | 234.28 | 234.28 | 236.48 | 230.59 | 1.44M |
| November 17, 2025 | 237.28 | 235.78 | 235.78 | 242.71 | 234 | 1.24M |
| November 14, 2025 | 238.12 | 237.24 | 237.24 | 238.85 | 234.77 | 1.24M |
| November 13, 2025 | 243.51 | 240.32 | 240.32 | 243.51 | 237.8 | 1.16M |
| November 12, 2025 | 244.44 | 243.37 | 243.37 | 244.44 | 240.55 | 551,629 |
| November 11, 2025 | 242.68 | 241.73 | 241.73 | 243.43 | 240.53 | 710,041 |
| November 10, 2025 | 235.48 | 239.87 | 239.87 | 242.5 | 234 | 1.45M |
| November 09, 2025 | 235.48 | 239.87 | 239.87 | 242.5 | 234 | 1.45M |
| November 07, 2025 | 239.65 | 234.06 | 234.06 | 239.65 | 231.05 | 1.48M |
| November 06, 2025 | 240.4 | 238.47 | 238.47 | 242.99 | 235.6 | 1.22M |
| November 04, 2025 | 247.94 | 241.4 | 241.4 | 247.94 | 240.03 | 1.93M |
| November 03, 2025 | 246 | 245.44 | 245.44 | 247.75 | 243.63 | 1.22M |
| October 31, 2025 | 243.98 | 244.55 | 244.55 | 245.02 | 242.22 | 1.2M |
| October 30, 2025 | 242 | 245.02 | 245.02 | 245.6 | 241.33 | 986,328 |
| October 29, 2025 | 246.7 | 241.5 | 241.5 | 248.44 | 241 | 1.89M |
| October 28, 2025 | 247.02 | 244.25 | 244.25 | 249.43 | 243.02 | 2.19M |
| October 27, 2025 | 242 | 245.29 | 245.29 | 246.06 | 237.56 | 1.22M |
| October 24, 2025 | 247.24 | 241.8 | 241.8 | 247.24 | 238.33 | 721,602 |
| October 23, 2025 | 243.07 | 240.46 | 240.46 | 248.79 | 237.01 | 913,163 |
| October 21, 2025 | 244.41 | 241.54 | 241.54 | 244.41 | 232.71 | 543,181 |
| October 20, 2025 | 239.48 | 239.16 | 239.16 | 240.2 | 237.02 | 765,692 |
| October 17, 2025 | 237 | 236.21 | 236.21 | 237.74 | 234.14 | 1.16M |
| October 16, 2025 | 235.5 | 237.12 | 237.12 | 238 | 232.36 | 1.11M |
| October 15, 2025 | 240.22 | 233.23 | 233.23 | 240.22 | 230.58 | 1.49M |
| October 14, 2025 | 235 | 233.6 | 233.6 | 238.43 | 230.03 | 1.57M |
| October 13, 2025 | 239 | 233.7 | 233.7 | 239.05 | 227 | 3.01M |
| October 10, 2025 | 247.69 | 239 | 239 | 248.39 | 236.7 | 1.73M |
| October 09, 2025 | 247.74 | 241.75 | 241.75 | 253.5 | 239.52 | 2.09M |
| October 08, 2025 | 253.15 | 242 | 242 | 258.8 | 238 | 2.95M |
| October 07, 2025 | 242.98 | 250.26 | 250.26 | 253.95 | 241.8 | 2.36M |
| October 06, 2025 | 230.98 | 240.61 | 240.61 | 242.97 | 228.26 | 1.94M |
| October 03, 2025 | 223.84 | 229.99 | 229.99 | 230 | 220.5 | 1.49M |
| October 01, 2025 | 223.88 | 221.51 | 221.51 | 224.87 | 220.03 | 1.54M |
| September 30, 2025 | 223.24 | 222.38 | 222.38 | 223.48 | 218.26 | 1.21M |
| September 29, 2025 | 216.35 | 219.83 | 219.83 | 225 | 213.54 | 1.05M |
| September 26, 2025 | 216.44 | 214.53 | 214.53 | 216.44 | 211.51 | 772,027 |
| September 25, 2025 | 210.01 | 213.8 | 213.8 | 217.24 | 210.01 | 818,475 |
| September 24, 2025 | 218.94 | 215.4 | 215.4 | 218.94 | 214.87 | 765,522 |
| September 23, 2025 | 219.97 | 216.98 | 216.98 | 219.97 | 215.44 | 952,434 |
| September 22, 2025 | 215.93 | 214.61 | 214.61 | 215.93 | 213.51 | 893,264 |
| September 19, 2025 | 216 | 214 | 214 | 216 | 213.11 | 857,325 |
| September 18, 2025 | 212.78 | 213.45 | 213.45 | 213.47 | 211.84 | 600,426 |
| September 17, 2025 | 213.78 | 211.84 | 211.84 | 213.78 | 211.12 | 692,883 |
| September 16, 2025 | 212.87 | 212.62 | 212.62 | 213.55 | 210.51 | 1.09M |
| September 15, 2025 | 209.29 | 209.89 | 209.89 | 211.99 | 206.16 | 1.12M |
| September 12, 2025 | 209.44 | 207.06 | 207.06 | 209.44 | 205.63 | 578,834 |
| September 11, 2025 | 206.34 | 205.65 | 205.65 | 206.34 | 204.51 | 464,634 |
| September 10, 2025 | 206.74 | 204.86 | 204.86 | 206.74 | 203.81 | 951,418 |
| September 09, 2025 | 204.32 | 205.2 | 205.2 | 206.74 | 204.32 | 443,668 |