239.00
-2.2(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 241 | 239.25 | 239.25 | 251 | 237.85 | 3.47M |
| December 23, 2025 | 228.2 | 241.2 | 241.2 | 255.85 | 227.8 | 12.11M |
| December 22, 2025 | 230 | 227.75 | 227.75 | 231.75 | 226.1 | 586,230 |
| December 19, 2025 | 234.2 | 227.85 | 227.85 | 235.55 | 225 | 3.06M |
| December 18, 2025 | 237 | 232.95 | 232.95 | 238.85 | 231.65 | 435,960 |
| December 17, 2025 | 244.3 | 237.05 | 237.05 | 245 | 234.15 | 933,695 |
| December 16, 2025 | 228.7 | 245.4 | 245.4 | 247.7 | 226.65 | 5.26M |
| December 15, 2025 | 225.8 | 227.9 | 227.9 | 230 | 223.9 | 780,378 |
| December 12, 2025 | 227 | 225.75 | 225.75 | 231.45 | 225 | 1.96M |
| December 11, 2025 | 227.35 | 227.85 | 227.85 | 231.9 | 223.6 | 2.37M |
| December 10, 2025 | 227.35 | 227.1 | 227.1 | 230.6 | 224.85 | 858,319 |
| December 09, 2025 | 224.45 | 225.7 | 225.7 | 228.15 | 221.35 | 891,129 |
| December 08, 2025 | 241.5 | 225 | 225 | 244.2 | 222.65 | 1.6M |
| December 05, 2025 | 243.2 | 241.15 | 241.15 | 245.45 | 241 | 1.33M |
| December 04, 2025 | 244.45 | 242.65 | 242.65 | 246.9 | 241.85 | 348,807 |
| December 03, 2025 | 242.95 | 243.8 | 243.8 | 247.05 | 242.5 | 523,005 |
| December 02, 2025 | 243.5 | 242.6 | 242.6 | 245.45 | 240.2 | 788,657 |
| December 01, 2025 | 255.2 | 243.8 | 243.8 | 255.35 | 241.55 | 980,213 |
| November 28, 2025 | 253.9 | 255.55 | 255.55 | 260 | 251.15 | 727,750 |
| November 27, 2025 | 255.05 | 253.9 | 253.9 | 257 | 252.8 | 401,209 |
| November 26, 2025 | 254 | 253.55 | 253.55 | 256.1 | 252.65 | 1.81M |
| November 25, 2025 | 257 | 253.3 | 253.3 | 264.5 | 251.2 | 423,357 |
| November 24, 2025 | 260 | 256.3 | 256.3 | 260.25 | 253.1 | 843,112 |
| November 21, 2025 | 263 | 259.45 | 259.45 | 265 | 257.1 | 1.41M |
| November 19, 2025 | 275 | 273.85 | 273.85 | 275.4 | 271.2 | 838,991 |
| November 18, 2025 | 267.9 | 274.6 | 274.6 | 278.5 | 266.7 | 1.58M |
| November 17, 2025 | 272.55 | 268.1 | 268.1 | 273.1 | 266.25 | 935,640 |
| November 14, 2025 | 273.1 | 273.65 | 273.65 | 276.85 | 268.2 | 1.49M |
| November 13, 2025 | 270 | 272.85 | 272.85 | 281.6 | 261 | 10.18M |
| November 12, 2025 | 257.05 | 257.3 | 257.3 | 259 | 251.1 | 596,327 |
| November 11, 2025 | 268.95 | 256.4 | 256.4 | 268.95 | 252.4 | 1.41M |
| November 10, 2025 | 265.45 | 258.4 | 258.4 | 265.85 | 257.4 | 606,857 |
| November 07, 2025 | 262 | 265.05 | 265.05 | 265.5 | 259.15 | 702,935 |
| November 06, 2025 | 270.35 | 261.9 | 261.9 | 270.65 | 258.75 | 615,295 |
| November 04, 2025 | 269.95 | 269.65 | 269.65 | 271.15 | 267.95 | 376,743 |
| November 03, 2025 | 267.8 | 270.3 | 270.3 | 272 | 266.8 | 766,372 |
| October 31, 2025 | 270.9 | 267.2 | 267.2 | 273.5 | 265.55 | 951,828 |
| October 30, 2025 | 268.5 | 270.25 | 270.25 | 272.2 | 266.4 | 860,150 |
| October 29, 2025 | 267.8 | 266.9 | 266.9 | 268.85 | 265.1 | 345,237 |
| October 28, 2025 | 265.4 | 266.6 | 266.6 | 268.45 | 263.8 | 659,254 |
| October 27, 2025 | 269.35 | 264.45 | 264.45 | 269.35 | 261.5 | 631,655 |
| October 24, 2025 | 272.8 | 268.4 | 268.4 | 272.8 | 264 | 464,508 |
| October 23, 2025 | 275 | 270.6 | 270.6 | 275.35 | 266.4 | 1.03M |
| October 21, 2025 | 274.6 | 273.4 | 273.4 | 274.8 | 271.85 | 181,954 |
| October 20, 2025 | 267.8 | 270.5 | 270.5 | 272 | 266 | 1.11M |
| October 17, 2025 | 264 | 264.75 | 264.75 | 266 | 260.6 | 1.07M |
| October 16, 2025 | 265 | 262.65 | 262.65 | 267.5 | 260.4 | 781,982 |
| October 15, 2025 | 264.45 | 262.65 | 262.65 | 264.45 | 257.2 | 1.87M |
| October 14, 2025 | 269.8 | 262.4 | 262.4 | 270 | 261.7 | 374,277 |
| October 13, 2025 | 265 | 268.25 | 268.25 | 270.3 | 262.3 | 719,651 |
| October 10, 2025 | 269.75 | 264.95 | 264.95 | 270 | 263.3 | 665,378 |
| October 09, 2025 | 266.15 | 267.7 | 267.7 | 269 | 262.9 | 820,864 |
| October 08, 2025 | 272.95 | 266.15 | 266.15 | 272.95 | 264.65 | 734,096 |
| October 07, 2025 | 279.25 | 273.9 | 273.9 | 280.35 | 271.15 | 924,585 |
| October 06, 2025 | 280.8 | 279.25 | 279.25 | 285.4 | 275.6 | 1.84M |
| October 03, 2025 | 277.25 | 280.55 | 280.55 | 281 | 273.5 | 1.95M |
| October 01, 2025 | 255.8 | 277.25 | 277.25 | 281 | 251.95 | 15.42M |
| September 30, 2025 | 265.7 | 254.6 | 254.6 | 266 | 253 | 2.04M |
| September 29, 2025 | 279.9 | 266 | 266 | 279.9 | 263.8 | 1.12M |
| September 26, 2025 | 291 | 280 | 280 | 296.5 | 277.6 | 1.7M |