282.50
-1.05(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 283.55 | 283.2 | 283.2 | 288.05 | 282.05 | 232,713 |
| December 23, 2025 | 283 | 283.55 | 283.55 | 288.8 | 282.35 | 327,558 |
| December 22, 2025 | 281.4 | 279.9 | 279.9 | 286.45 | 279 | 382,271 |
| December 19, 2025 | 280.3 | 279.95 | 279.95 | 282.85 | 279 | 81,516 |
| December 18, 2025 | 284.65 | 280.3 | 280.3 | 284.65 | 278.75 | 83,825 |
| December 17, 2025 | 285 | 284.65 | 284.65 | 289 | 279.5 | 94,286 |
| December 16, 2025 | 291.5 | 284.9 | 284.9 | 292.35 | 284 | 333,739 |
| December 15, 2025 | 283.05 | 293.5 | 293.5 | 295.2 | 280.9 | 300,278 |
| December 12, 2025 | 284.95 | 284.65 | 284.65 | 291.9 | 281.5 | 123,356 |
| December 11, 2025 | 276 | 282.95 | 282.95 | 284.95 | 273.75 | 133,257 |
| December 10, 2025 | 277 | 275.05 | 275.05 | 282.7 | 270 | 137,988 |
| December 09, 2025 | 273.5 | 278.3 | 278.3 | 283.9 | 267.6 | 305,773 |
| December 08, 2025 | 282.65 | 276 | 276 | 284 | 273 | 190,327 |
| December 05, 2025 | 283.4 | 281.2 | 281.2 | 284.8 | 277.05 | 187,182 |
| December 04, 2025 | 291.8 | 282.9 | 282.9 | 293.15 | 281.75 | 237,369 |
| December 03, 2025 | 303.5 | 290.15 | 290.15 | 307.1 | 287.2 | 478,292 |
| December 02, 2025 | 307 | 302.95 | 302.95 | 313.25 | 297.15 | 1.36M |
| December 01, 2025 | 290.55 | 305.05 | 305.05 | 307.2 | 287.3 | 1.38M |
| November 28, 2025 | 287.4 | 292.15 | 292.15 | 293.95 | 283.8 | 160,690 |
| November 27, 2025 | 286.9 | 285.85 | 285.85 | 289.6 | 283.4 | 50,375 |
| November 26, 2025 | 285 | 287.35 | 287.35 | 288.5 | 284.4 | 62,414 |
| November 25, 2025 | 283.6 | 284.1 | 284.1 | 287.05 | 282.1 | 82,053 |
| November 24, 2025 | 291.6 | 286.25 | 286.25 | 295.7 | 285.2 | 182,130 |
| November 21, 2025 | 288.2 | 290.25 | 290.25 | 292 | 288 | 186,829 |
| November 19, 2025 | 290.4 | 292.15 | 292.15 | 293 | 285.55 | 142,107 |
| November 18, 2025 | 285.9 | 289.4 | 289.4 | 294 | 285.9 | 165,777 |
| November 17, 2025 | 290 | 288.5 | 288.5 | 290.5 | 284.05 | 111,949 |
| November 14, 2025 | 280 | 287.1 | 287.1 | 292.6 | 280 | 196,394 |
| November 13, 2025 | 284.95 | 281.55 | 281.55 | 285.1 | 279.05 | 188,084 |
| November 12, 2025 | 285.5 | 284.95 | 284.95 | 288.95 | 280.1 | 256,494 |
| November 11, 2025 | 279.95 | 285.6 | 285.6 | 289 | 275 | 1.27M |
| November 10, 2025 | 269.95 | 269.45 | 269.45 | 272 | 264.3 | 117,352 |
| November 07, 2025 | 267.65 | 269.5 | 269.5 | 272.4 | 264.05 | 61,089 |
| November 06, 2025 | 276.75 | 267.65 | 267.65 | 277 | 266 | 154,531 |
| November 04, 2025 | 281.5 | 276.45 | 276.45 | 281.5 | 274.55 | 99,209 |
| November 03, 2025 | 273.95 | 281.05 | 281.05 | 291.8 | 271.45 | 438,127 |
| October 31, 2025 | 269.5 | 273.8 | 273.8 | 274.95 | 268.3 | 102,880 |
| October 30, 2025 | 269.5 | 272 | 269.5 | 273 | 267 | 130,685 |
| October 29, 2025 | 266 | 266.5 | 264.05 | 267.9 | 265 | 93,229 |
| October 28, 2025 | 262.1 | 265.5 | 263.06 | 271.3 | 262.1 | 163,406 |
| October 27, 2025 | 268 | 264.95 | 262.51 | 268.3 | 264.65 | 225,963 |
| October 24, 2025 | 266.8 | 267.05 | 264.6 | 269.05 | 265 | 85,356 |
| October 23, 2025 | 268.7 | 265.05 | 262.61 | 269.4 | 264.3 | 314,264 |
| October 21, 2025 | 264.6 | 268.7 | 268.7 | 269.85 | 264.6 | 33,020 |
| October 20, 2025 | 264 | 264.6 | 264.6 | 265.2 | 261.5 | 117,832 |
| October 17, 2025 | 268.5 | 262 | 262 | 268.5 | 261.8 | 91,935 |
| October 16, 2025 | 265.5 | 266.95 | 266.95 | 268.9 | 261.6 | 153,315 |
| October 15, 2025 | 261.6 | 264 | 264 | 264.5 | 260.1 | 97,956 |
| October 14, 2025 | 264.5 | 260.35 | 260.35 | 264.6 | 257.3 | 173,431 |
| October 13, 2025 | 270 | 263.25 | 263.25 | 270 | 261.6 | 233,132 |
| October 10, 2025 | 271.75 | 272.2 | 272.2 | 276.7 | 270.5 | 91,426 |
| October 09, 2025 | 280 | 271.75 | 271.75 | 281.05 | 270.55 | 155,358 |
| October 08, 2025 | 281.25 | 278.2 | 278.2 | 283.5 | 276.1 | 110,479 |
| October 07, 2025 | 284 | 280.35 | 280.35 | 286.6 | 279.1 | 110,759 |
| October 06, 2025 | 294.95 | 283.85 | 283.85 | 295.3 | 282 | 134,981 |
| October 03, 2025 | 283.75 | 293.75 | 293.75 | 296 | 283.75 | 168,999 |
| October 01, 2025 | 282 | 285.75 | 285.75 | 297.5 | 279.5 | 410,064 |
| September 30, 2025 | 278.85 | 283.75 | 283.75 | 287 | 276.55 | 109,977 |
| September 29, 2025 | 279.95 | 277.75 | 277.75 | 281.3 | 276.05 | 92,518 |
| September 26, 2025 | 290.95 | 279.8 | 279.8 | 290.95 | 276.2 | 218,288 |