240.50
-10.1(-4.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 250.6 | 241 | 241 | 256 | 238 | 16,458 |
| December 23, 2025 | 246 | 250.6 | 250.6 | 253.7 | 245.95 | 15,562 |
| December 22, 2025 | 248.5 | 245.9 | 245.9 | 255.4 | 245 | 17,811 |
| December 19, 2025 | 243.85 | 248.1 | 248.1 | 256 | 243.85 | 10,646 |
| December 18, 2025 | 247.1 | 243.8 | 243.8 | 252.85 | 242.4 | 12,662 |
| December 17, 2025 | 248.45 | 247.95 | 247.95 | 254 | 243.55 | 8,163 |
| December 16, 2025 | 255 | 250.8 | 250.8 | 261.8 | 247.05 | 19,572 |
| December 15, 2025 | 273.9 | 257.6 | 257.6 | 273.9 | 252.1 | 10,132 |
| December 12, 2025 | 256.95 | 262 | 262 | 264.3 | 254.85 | 11,466 |
| December 11, 2025 | 237 | 253.4 | 253.4 | 271.9 | 236.4 | 42,865 |
| December 10, 2025 | 241 | 240.95 | 240.95 | 250.95 | 236.05 | 11,512 |
| December 09, 2025 | 233.65 | 242.25 | 242.25 | 244 | 233.55 | 22,316 |
| December 08, 2025 | 246 | 237.65 | 237.65 | 247.3 | 230.1 | 24,290 |
| December 05, 2025 | 253.05 | 244 | 244 | 256.85 | 239.4 | 16,685 |
| December 04, 2025 | 248 | 253 | 253 | 254.1 | 248 | 8,710 |
| December 03, 2025 | 252 | 252.25 | 252.25 | 257.3 | 247.7 | 10,899 |
| December 02, 2025 | 252 | 252.25 | 252.25 | 257.3 | 247.7 | 12,268 |
| December 01, 2025 | 254 | 251.65 | 251.65 | 260.4 | 250 | 12,202 |
| November 30, 2025 | 259.5 | 255.15 | 255.15 | 264 | 255 | 6,430 |
| November 28, 2025 | 259 | 259.5 | 259.5 | 262.85 | 258.5 | 3,279 |
| November 27, 2025 | 261 | 258.5 | 258.5 | 265.55 | 257 | 7,493 |
| November 26, 2025 | 256 | 263.9 | 263.9 | 268.85 | 256 | 7,829 |
| November 25, 2025 | 259 | 255.4 | 255.4 | 262.5 | 254.6 | 6,241 |
| November 24, 2025 | 270 | 259 | 259 | 272 | 256.8 | 11,338 |
| November 21, 2025 | 262.5 | 268.15 | 268.15 | 274.95 | 262.5 | 20,238 |
| November 19, 2025 | 270 | 266.55 | 266.55 | 277.5 | 264.35 | 23,002 |
| November 18, 2025 | 284 | 270.35 | 270.35 | 285.95 | 266 | 59,896 |
| November 17, 2025 | 294.2 | 281.8 | 281.8 | 299 | 280 | 39,540 |
| November 14, 2025 | 312 | 294.2 | 294.2 | 312 | 293 | 56,706 |
| November 13, 2025 | 302.8 | 309.45 | 309.45 | 319.9 | 302.8 | 35,160 |
| November 12, 2025 | 305 | 302.7 | 302.7 | 311.85 | 301.1 | 16,744 |
| November 11, 2025 | 309 | 305.55 | 305.55 | 309 | 301.8 | 11,549 |
| November 10, 2025 | 307.15 | 308.7 | 308.7 | 316.8 | 306 | 14,148 |
| November 07, 2025 | 309 | 307.15 | 307.15 | 313.75 | 298.95 | 14,906 |
| November 06, 2025 | 319.8 | 305 | 305 | 320 | 304 | 14,739 |
| November 04, 2025 | 318.7 | 308.85 | 308.85 | 326 | 300 | 47,860 |
| November 03, 2025 | 285.05 | 313.9 | 313.9 | 316 | 285.05 | 71,646 |
| October 31, 2025 | 289.2 | 285.05 | 285.05 | 293.2 | 284 | 8,311 |
| October 30, 2025 | 290.2 | 291.3 | 291.3 | 295.9 | 290.2 | 6,085 |
| October 29, 2025 | 293 | 292.2 | 292.2 | 297.5 | 291.1 | 15,625 |
| October 28, 2025 | 293.5 | 294.3 | 294.3 | 300 | 291.35 | 8,164 |
| October 27, 2025 | 306 | 295.1 | 295.1 | 306.25 | 293.8 | 9,996 |
| October 24, 2025 | 300.75 | 298 | 298 | 303.8 | 297 | 6,592 |
| October 23, 2025 | 299 | 302.25 | 302.25 | 307 | 295.8 | 14,106 |
| October 21, 2025 | 308 | 302.15 | 302.15 | 309.7 | 298 | 5,980 |
| October 20, 2025 | 295 | 298.75 | 298.75 | 308 | 295 | 14,336 |
| October 17, 2025 | 297.5 | 297 | 297 | 305 | 292.5 | 15,671 |
| October 16, 2025 | 303 | 297 | 297 | 310.5 | 290.4 | 18,073 |
| October 15, 2025 | 305 | 305.1 | 305.1 | 310 | 301.55 | 10,004 |
| October 14, 2025 | 309.5 | 304.4 | 304.4 | 315.9 | 303.1 | 8,638 |
| October 13, 2025 | 317.8 | 309.5 | 309.5 | 324 | 306 | 13,321 |
| October 10, 2025 | 306.9 | 314.05 | 314.05 | 338.8 | 303.9 | 33,595 |
| October 09, 2025 | 314.7 | 306.9 | 306.9 | 314.7 | 304.15 | 9,138 |
| October 08, 2025 | 310.5 | 314.7 | 314.7 | 321 | 305.35 | 32,726 |
| October 07, 2025 | 302.9 | 304.65 | 304.65 | 325 | 301 | 31,236 |
| October 06, 2025 | 295.95 | 302.55 | 302.55 | 305.95 | 292.55 | 20,027 |
| October 03, 2025 | 293.95 | 295.95 | 295.95 | 299.8 | 285 | 19,578 |
| October 01, 2025 | 291.95 | 293.95 | 293.95 | 299 | 288.9 | 11,377 |
| September 30, 2025 | 291.6 | 285.2 | 285.2 | 295.9 | 284.05 | 8,587 |
| September 29, 2025 | 304.95 | 293.5 | 293.5 | 304.95 | 284.1 | 7,987 |