300.00
-7(-2.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 300 | 300 | 302 | 303 | 300 | 119 |
| December 23, 2025 | 307 | 307 | 307 | 307 | 300.1 | 166 |
| December 22, 2025 | 314 | 306.9 | 306.9 | 314 | 298.9 | 666 |
| December 19, 2025 | 301.55 | 299.5 | 299.5 | 309.75 | 290 | 500 |
| December 18, 2025 | 302.05 | 301.55 | 301.55 | 309.5 | 287.05 | 388 |
| December 17, 2025 | 296.1 | 302.05 | 302.05 | 311.95 | 295.6 | 611 |
| December 16, 2025 | 311.8 | 311.15 | 311.15 | 312.75 | 305 | 100 |
| December 15, 2025 | 310.4 | 315 | 315 | 319.5 | 292.55 | 709 |
| December 12, 2025 | 309.5 | 307.35 | 307.35 | 309.5 | 307 | 23 |
| December 11, 2025 | 308 | 308 | 308 | 311.85 | 287 | 4,478 |
| December 10, 2025 | 319 | 297 | 297 | 319 | 297 | 84 |
| December 09, 2025 | 299.5 | 310.5 | 310.5 | 311 | 299.5 | 236 |
| December 08, 2025 | 310 | 301 | 301 | 310 | 295.15 | 76 |
| December 05, 2025 | 298.5 | 310.65 | 310.65 | 313 | 298.5 | 73 |
| December 04, 2025 | 309 | 301.5 | 301.5 | 312.95 | 299.2 | 255 |
| December 03, 2025 | 300.05 | 312.95 | 312.95 | 313.5 | 300.05 | 150 |
| December 02, 2025 | 324.95 | 315 | 315 | 325 | 300.05 | 926 |
| December 01, 2025 | 292.3 | 314.6 | 314.6 | 314.75 | 288.15 | 1,461 |
| November 28, 2025 | 309 | 299.8 | 299.8 | 313 | 290 | 2,442 |
| November 27, 2025 | 286 | 299.4 | 299.4 | 299.4 | 277 | 1,990 |
| November 26, 2025 | 291.9 | 285.15 | 285.15 | 295.35 | 280 | 1,910 |
| November 25, 2025 | 301.95 | 281.3 | 281.3 | 301.95 | 281.25 | 3,520 |
| November 24, 2025 | 321.95 | 296.05 | 296.05 | 321.95 | 296.05 | 1,312 |
| November 21, 2025 | 326 | 311.6 | 311.6 | 327 | 311.6 | 3,610 |
| November 19, 2025 | 348 | 340.65 | 340.65 | 352.3 | 327.75 | 65,196 |
| November 18, 2025 | 315 | 320.3 | 320.3 | 320.3 | 299.9 | 40,609 |
| November 17, 2025 | 274 | 291.2 | 291.2 | 298.9 | 274 | 2,691 |
| November 14, 2025 | 271 | 274.5 | 274.5 | 277 | 262.8 | 2,813 |
| November 13, 2025 | 268.8 | 270 | 270 | 270 | 268.8 | 138 |
| November 12, 2025 | 255.2 | 269.25 | 269.25 | 269.35 | 255.2 | 286 |
| November 11, 2025 | 268.5 | 268.05 | 268.05 | 272.95 | 266 | 348 |
| November 10, 2025 | 268.5 | 266.3 | 266.3 | 268.5 | 263 | 253 |
| November 07, 2025 | 259.4 | 266.25 | 266.25 | 266.25 | 251.9 | 59 |
| November 06, 2025 | 267.5 | 259 | 259 | 267.5 | 250.05 | 112 |
| November 04, 2025 | 263 | 263.9 | 263.9 | 264 | 253 | 3,205 |
| November 03, 2025 | 257 | 262.05 | 262.05 | 264.4 | 254.6 | 967 |
| October 31, 2025 | 250 | 256.9 | 256.9 | 256.9 | 247.5 | 1,034 |
| October 30, 2025 | 260.95 | 260.9 | 260.9 | 260.95 | 252.6 | 1,556 |
| October 29, 2025 | 252.1 | 256.15 | 256.15 | 263.9 | 252.1 | 274 |
| October 28, 2025 | 248 | 251.8 | 251.8 | 268 | 248 | 1,560 |
| October 27, 2025 | 243.65 | 253.4 | 253.4 | 260.7 | 243.65 | 395 |
| October 24, 2025 | 233.3 | 248.5 | 248.5 | 260 | 233.3 | 1,809 |
| October 23, 2025 | 264.95 | 253.55 | 253.55 | 272.4 | 252 | 1,367 |
| October 21, 2025 | 256 | 265.95 | 265.95 | 266.9 | 256 | 224 |
| October 20, 2025 | 256 | 256 | 256 | 256 | 256 | 125 |
| October 17, 2025 | 275 | 255.05 | 255.05 | 275 | 255 | 449 |
| October 16, 2025 | 264.75 | 263.45 | 263.45 | 264.75 | 256 | 54 |
| October 15, 2025 | 261.95 | 264.75 | 264.75 | 269 | 245 | 1,891 |
| October 14, 2025 | 263.95 | 254.25 | 254.25 | 263.95 | 251.05 | 816 |
| October 13, 2025 | 263.95 | 259.65 | 259.65 | 263.95 | 253 | 190 |
| October 10, 2025 | 250.1 | 256.95 | 256.95 | 256.95 | 250.1 | 13,481 |
| October 09, 2025 | 262.45 | 254.75 | 254.75 | 266 | 244 | 898 |
| October 08, 2025 | 259 | 261.15 | 261.15 | 261.75 | 259 | 144 |
| October 07, 2025 | 258 | 258.2 | 258.2 | 263 | 252 | 11,383 |
| October 06, 2025 | 246 | 258.2 | 258.2 | 264 | 246 | 18,343 |
| October 03, 2025 | 261.3 | 257.8 | 257.8 | 263.85 | 250 | 923 |
| October 01, 2025 | 276.8 | 261.3 | 261.3 | 276.95 | 259.1 | 1,554 |
| September 30, 2025 | 286.25 | 272.15 | 272.15 | 286.25 | 271.5 | 599 |
| September 29, 2025 | 280 | 283.4 | 283.4 | 285.9 | 262.55 | 14,091 |
| September 26, 2025 | 256.15 | 272.5 | 272.5 | 272.95 | 256.15 | 20,272 |