242.50
-0.15(-0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 1,124 | 1,116 | 1,116 | 1,127.7 | 1,111.6 | 2.57M |
| September 24, 2025 | 1,110.9 | 1,119 | 1,119 | 1,125.1 | 1,100 | 3.52M |
| September 23, 2025 | 1,109 | 1,104.2 | 1,104.2 | 1,114 | 1,095.7 | 901,508 |
| September 22, 2025 | 1,090 | 1,104.5 | 1,104.5 | 1,106 | 1,074.5 | 3.93M |
| September 19, 2025 | 1,110.9 | 1,083.5 | 1,083.5 | 1,112.9 | 1,079.2 | 1.89M |
| September 18, 2025 | 1,103.8 | 1,107.4 | 1,107.4 | 1,118.3 | 1,099.8 | 2.25M |
| September 17, 2025 | 1,099.9 | 1,096.1 | 1,096.1 | 1,104.4 | 1,086 | 1.15M |
| September 16, 2025 | 1,107.2 | 1,095.3 | 1,095.3 | 1,122.4 | 1,090.1 | 1.96M |
| September 15, 2025 | 1,100 | 1,102.3 | 1,102.3 | 1,116.7 | 1,095 | 2.55M |
| September 12, 2025 | 1,094 | 1,096.8 | 1,096.8 | 1,098.9 | 1,079 | 1.24M |
| September 11, 2025 | 1,086.7 | 1,088.3 | 1,088.3 | 1,093.5 | 1,071.4 | 2.35M |
| September 10, 2025 | 1,105 | 1,078.1 | 1,078.1 | 1,109.4 | 1,062.8 | 3.7M |
| September 09, 2025 | 1,113.7 | 1,098.7 | 1,098.7 | 1,119 | 1,090 | 1.38M |
| September 08, 2025 | 1,111 | 1,107.9 | 1,107.9 | 1,123.9 | 1,103 | 2.33M |