286.70
-3.9(-1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 292.1 | 286.7 | 286.7 | 292.1 | 285.75 | 31,103 |
| December 04, 2025 | 292.8 | 290.6 | 290.6 | 293.4 | 288.25 | 21,419 |
| December 03, 2025 | 294.25 | 292.95 | 292.95 | 294.7 | 288.1 | 36,906 |
| December 02, 2025 | 296 | 294.25 | 294.25 | 299.8 | 292.25 | 20,361 |
| December 01, 2025 | 296 | 298.45 | 298.45 | 301.8 | 295.35 | 54,753 |
| November 28, 2025 | 295 | 295 | 295 | 297.5 | 292.1 | 60,377 |
| November 27, 2025 | 295.85 | 295.15 | 295.15 | 299.7 | 292.95 | 75,362 |
| November 26, 2025 | 296.85 | 294.95 | 294.95 | 299 | 294.05 | 53,347 |
| November 25, 2025 | 295 | 296.05 | 296.05 | 299.05 | 294.95 | 61,368 |
| November 24, 2025 | 306.4 | 296.55 | 296.55 | 306.4 | 294.9 | 79,628 |
| November 21, 2025 | 307 | 303.35 | 303.35 | 307 | 299 | 82,015 |
| November 19, 2025 | 298 | 299.45 | 299.45 | 301.3 | 292.35 | 79,023 |
| November 18, 2025 | 289.7 | 301.7 | 301.7 | 308.9 | 289.7 | 146,754 |
| November 17, 2025 | 289.95 | 292.15 | 292.15 | 294.8 | 289.15 | 74,500 |
| November 14, 2025 | 295.6 | 290.35 | 290.35 | 296.4 | 288.4 | 47,834 |
| November 13, 2025 | 306 | 295.8 | 295.8 | 306 | 295 | 69,268 |
| November 12, 2025 | 301 | 304.55 | 304.55 | 312 | 297.05 | 347,376 |
| November 11, 2025 | 276.3 | 294.8 | 294.8 | 313.7 | 273.8 | 3.07M |
| November 10, 2025 | 267.6 | 275.3 | 275.3 | 277 | 266.1 | 52,217 |
| November 07, 2025 | 268.2 | 267.15 | 267.15 | 269.6 | 265.55 | 18,384 |
| November 06, 2025 | 273.7 | 268.2 | 268.2 | 273.7 | 267 | 30,436 |
| November 04, 2025 | 272.9 | 273.2 | 273.2 | 275.9 | 271.5 | 32,955 |
| November 03, 2025 | 267 | 271.45 | 271.45 | 276.95 | 265.95 | 71,090 |
| October 31, 2025 | 268.65 | 267.95 | 267.95 | 270.8 | 267 | 33,009 |
| October 30, 2025 | 269.9 | 268.65 | 268.65 | 272.2 | 267.95 | 39,175 |
| October 29, 2025 | 270.1 | 267.8 | 267.8 | 270.95 | 267 | 38,372 |
| October 28, 2025 | 272.1 | 269.8 | 269.8 | 275 | 269 | 26,276 |
| October 27, 2025 | 279.9 | 271 | 271 | 281.25 | 269.15 | 53,849 |
| October 24, 2025 | 283.25 | 278.45 | 278.45 | 283.7 | 276 | 33,974 |
| October 23, 2025 | 287.7 | 280.45 | 280.45 | 287.7 | 279.5 | 66,306 |
| October 21, 2025 | 273.8 | 280.45 | 280.45 | 282.2 | 273.8 | 21,942 |
| October 20, 2025 | 273.6 | 272.35 | 272.35 | 276 | 269.7 | 25,011 |
| October 17, 2025 | 274.9 | 272.15 | 272.15 | 276.25 | 269 | 56,176 |
| October 16, 2025 | 269.7 | 273.45 | 273.45 | 275 | 267 | 52,816 |
| October 15, 2025 | 270.3 | 268.7 | 268.7 | 270.3 | 266.4 | 26,690 |
| October 14, 2025 | 275.7 | 268.85 | 268.85 | 275.7 | 267.05 | 60,914 |
| October 13, 2025 | 277.3 | 274.75 | 274.75 | 278.5 | 273 | 26,136 |
| October 10, 2025 | 277 | 277.95 | 277.95 | 280 | 275 | 22,652 |
| October 09, 2025 | 279.1 | 276.3 | 276.3 | 279.1 | 275 | 42,031 |
| October 08, 2025 | 281 | 277.65 | 277.65 | 281.25 | 276.55 | 35,674 |
| October 07, 2025 | 282.15 | 280.15 | 280.15 | 283.1 | 279.8 | 35,615 |
| October 06, 2025 | 284.05 | 282.1 | 282.1 | 288.8 | 279.85 | 42,935 |
| October 03, 2025 | 286.3 | 283.7 | 283.7 | 287.45 | 279.55 | 37,810 |
| October 01, 2025 | 282.5 | 282.9 | 282.9 | 285 | 279.9 | 19,570 |
| September 30, 2025 | 284.25 | 282.1 | 282.1 | 293 | 279 | 60,014 |
| September 29, 2025 | 280.5 | 284.25 | 284.25 | 287.25 | 274.5 | 110,248 |
| September 26, 2025 | 285.7 | 279.05 | 279.05 | 286.3 | 278 | 60,696 |
| September 25, 2025 | 290.9 | 285.75 | 285.75 | 290.9 | 285.1 | 40,570 |
| September 24, 2025 | 289.7 | 289.75 | 289.75 | 293 | 289.2 | 29,932 |
| September 23, 2025 | 294 | 289.85 | 289.85 | 295 | 287.95 | 61,372 |
| September 22, 2025 | 298.35 | 293.75 | 293.75 | 298.35 | 292.8 | 64,387 |
| September 19, 2025 | 304.65 | 295.7 | 295.7 | 304.65 | 294.85 | 65,644 |
| September 18, 2025 | 302.4 | 304.05 | 304.05 | 306 | 295 | 82,299 |
| September 17, 2025 | 304 | 300.85 | 300.85 | 307.8 | 300.1 | 73,453 |
| September 16, 2025 | 300.8 | 302.9 | 302.9 | 306.2 | 300.8 | 40,711 |
| September 15, 2025 | 303.65 | 300.8 | 300.8 | 304.2 | 299.3 | 48,386 |
| September 12, 2025 | 302.95 | 303.65 | 303.65 | 310.3 | 299.95 | 43,459 |
| September 11, 2025 | 302.1 | 301.8 | 301.8 | 322.8 | 300 | 117,429 |
| September 10, 2025 | 289.1 | 301 | 301 | 309 | 289.1 | 92,380 |
| September 09, 2025 | 296.1 | 290.65 | 290.65 | 299 | 289.8 | 88,282 |