270.70
+0.8(+0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 269.35 | 267.65 | 267.65 | 273 | 266.35 | 8,769 |
| December 23, 2025 | 269.8 | 269.9 | 269.9 | 271 | 266.55 | 3,505 |
| December 22, 2025 | 269.7 | 269 | 269 | 271 | 262.3 | 6,232 |
| December 19, 2025 | 266 | 266.25 | 266.25 | 271.7 | 258.95 | 5,661 |
| December 18, 2025 | 264.1 | 264.2 | 264.2 | 265.25 | 262 | 1,824 |
| December 17, 2025 | 265.2 | 263.55 | 263.55 | 266.5 | 263.4 | 1,823 |
| December 16, 2025 | 265 | 263.1 | 263.1 | 273.6 | 260.35 | 7,417 |
| December 15, 2025 | 267 | 266.5 | 266.5 | 271.4 | 262.35 | 3,944 |
| December 12, 2025 | 268.35 | 269.15 | 269.15 | 270.95 | 266 | 1,963 |
| December 11, 2025 | 271 | 269.5 | 269.5 | 273.35 | 265.85 | 2,976 |
| December 10, 2025 | 270.25 | 273.8 | 273.8 | 277.4 | 270.25 | 3,123 |
| December 09, 2025 | 273.05 | 268.4 | 268.4 | 274.95 | 265.5 | 5,788 |
| December 08, 2025 | 277 | 271.55 | 271.55 | 289 | 268.35 | 11,335 |
| December 05, 2025 | 281.7 | 277.75 | 277.75 | 281.7 | 277 | 1,462 |
| December 04, 2025 | 276.3 | 279.75 | 279.75 | 285 | 275.3 | 4,533 |
| December 03, 2025 | 286.65 | 278.75 | 278.75 | 286.65 | 274.95 | 3,426 |
| December 02, 2025 | 294.3 | 288.8 | 288.8 | 295.5 | 286 | 3,570 |
| December 01, 2025 | 286.1 | 292.25 | 292.25 | 292.5 | 280.7 | 17,001 |
| November 28, 2025 | 288.8 | 291.6 | 291.6 | 295 | 284.05 | 4,692 |
| November 27, 2025 | 288.6 | 290 | 290 | 293.95 | 280 | 7,926 |
| November 26, 2025 | 285.05 | 286.5 | 286.5 | 290.7 | 284.05 | 4,683 |
| November 25, 2025 | 285 | 288.45 | 288.45 | 294.55 | 278.25 | 4,422 |
| November 24, 2025 | 282.5 | 287.35 | 287.35 | 292 | 273 | 17,213 |
| November 21, 2025 | 282.8 | 280.5 | 280.5 | 282.8 | 276.05 | 3,213 |
| November 19, 2025 | 290.9 | 278.3 | 278.3 | 290.9 | 277 | 4,976 |
| November 18, 2025 | 290.7 | 288.8 | 288.8 | 290.7 | 286 | 4,442 |
| November 17, 2025 | 278.2 | 290.7 | 290.7 | 292 | 276.8 | 15,324 |
| November 14, 2025 | 283.05 | 278.55 | 278.55 | 283.05 | 275.35 | 4,746 |
| November 13, 2025 | 283.6 | 281.15 | 281.15 | 287.05 | 278 | 7,968 |
| November 12, 2025 | 280.45 | 287.2 | 287.2 | 290 | 276.1 | 6,236 |
| November 11, 2025 | 294 | 273.45 | 273.45 | 299.9 | 263.6 | 55,677 |
| November 10, 2025 | 295.15 | 295.15 | 295.15 | 296.85 | 291 | 3,660 |
| November 07, 2025 | 292 | 294.35 | 294.35 | 297.95 | 287.25 | 4,554 |
| November 06, 2025 | 294.05 | 289.4 | 289.4 | 296.65 | 288.1 | 1,892 |
| November 04, 2025 | 294.2 | 295.8 | 295.8 | 296.4 | 291.35 | 5,237 |
| November 03, 2025 | 296.45 | 292.15 | 292.15 | 299.4 | 288.35 | 16,664 |
| October 31, 2025 | 294 | 295.95 | 295.95 | 297.55 | 294 | 5,916 |
| October 30, 2025 | 293.5 | 296.15 | 296.15 | 296.9 | 289 | 24,502 |
| October 29, 2025 | 295 | 293.15 | 293.15 | 299.5 | 291.25 | 5,590 |
| October 28, 2025 | 302.7 | 297.3 | 297.3 | 302.85 | 294.55 | 7,510 |
| October 27, 2025 | 300 | 305.3 | 305.3 | 307.85 | 298.2 | 9,992 |
| October 24, 2025 | 297 | 302 | 302 | 303.8 | 296 | 7,315 |
| October 23, 2025 | 292.4 | 299.45 | 299.45 | 306 | 288.15 | 21,140 |
| October 21, 2025 | 283.85 | 292.45 | 292.45 | 295 | 283.85 | 10,492 |
| October 20, 2025 | 289.75 | 283.85 | 283.85 | 289.75 | 279.4 | 8,778 |
| October 17, 2025 | 287.85 | 287.85 | 287.85 | 290 | 283.65 | 4,543 |
| October 16, 2025 | 288.85 | 289.05 | 289.05 | 290 | 285.5 | 1,570 |
| October 15, 2025 | 285.5 | 287.5 | 287.5 | 291 | 282.75 | 11,453 |
| October 14, 2025 | 290.7 | 285.55 | 285.55 | 292.6 | 283.35 | 5,646 |
| October 13, 2025 | 296.15 | 292.15 | 292.15 | 299.65 | 290 | 5,219 |
| October 10, 2025 | 303 | 301.2 | 301.2 | 303 | 297.35 | 3,063 |
| October 09, 2025 | 282 | 305.7 | 305.7 | 312 | 273.9 | 66,886 |
| October 08, 2025 | 285.85 | 280.9 | 280.9 | 287.75 | 278 | 5,551 |
| October 07, 2025 | 293 | 283.6 | 283.6 | 297.9 | 280.25 | 10,175 |
| October 06, 2025 | 299.7 | 291.05 | 291.05 | 302.45 | 287 | 11,438 |
| October 03, 2025 | 292.5 | 295.25 | 295.25 | 298.45 | 290.25 | 5,284 |
| October 01, 2025 | 289.35 | 291.25 | 291.25 | 293.75 | 288.8 | 2,294 |
| September 30, 2025 | 294.05 | 287.35 | 287.35 | 308.5 | 282.25 | 25,291 |
| September 29, 2025 | 299.15 | 291.3 | 291.3 | 306.75 | 288.9 | 8,333 |
| September 26, 2025 | 301.5 | 296.85 | 296.85 | 309.2 | 293.35 | 10,258 |