206.69
-5.89(-2.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 212.25 | 206.83 | 206.83 | 212.81 | 204.42 | 1.04M |
| December 04, 2025 | 213.95 | 212.58 | 212.58 | 216 | 210.88 | 1.41M |
| December 03, 2025 | 218.5 | 214.36 | 214.36 | 218.74 | 213.58 | 429,749 |
| December 02, 2025 | 222.4 | 218.64 | 218.64 | 222.45 | 217.69 | 652,013 |
| December 01, 2025 | 231.02 | 222.67 | 222.67 | 231.02 | 221.1 | 394,889 |
| November 28, 2025 | 229.25 | 230.1 | 230.1 | 230.7 | 226 | 266,681 |
| November 27, 2025 | 231.25 | 229.45 | 229.45 | 233.65 | 228.2 | 380,189 |
| November 26, 2025 | 223.95 | 229.4 | 229.4 | 233.5 | 221.95 | 1.28M |
| November 25, 2025 | 216.9 | 223.25 | 223.25 | 224.45 | 214.8 | 761,572 |
| November 24, 2025 | 222 | 216.8 | 216.8 | 223.1 | 210.25 | 1.2M |
| November 21, 2025 | 215.85 | 221.9 | 221.9 | 223.95 | 215.85 | 863,670 |
| November 19, 2025 | 224.2 | 222.5 | 222.5 | 226.5 | 220.05 | 660,422 |
| November 18, 2025 | 227.9 | 223.95 | 223.95 | 228.15 | 223.3 | 890,740 |
| November 17, 2025 | 225.2 | 226.25 | 226.25 | 231.45 | 221.8 | 1.19M |
| November 14, 2025 | 229.85 | 224.7 | 224.7 | 230.05 | 223.5 | 776,558 |
| November 13, 2025 | 228.3 | 228.7 | 228.7 | 235.8 | 227.15 | 2.03M |
| November 12, 2025 | 232.6 | 227.2 | 227.2 | 232.9 | 224.9 | 1.7M |
| November 11, 2025 | 235 | 230.8 | 230.8 | 237.85 | 228.7 | 1.77M |
| November 10, 2025 | 249.3 | 231.85 | 231.85 | 254 | 223.7 | 9.98M |
| November 07, 2025 | 259.95 | 275.95 | 275.95 | 279.9 | 259 | 3.13M |
| November 06, 2025 | 274 | 258.2 | 258.2 | 274.25 | 256.3 | 1.42M |
| November 04, 2025 | 271 | 274 | 274 | 275.25 | 265 | 968,695 |
| November 03, 2025 | 260 | 270.9 | 270.9 | 272.9 | 260 | 1.38M |
| October 31, 2025 | 258.99 | 261.38 | 261.38 | 265 | 258.01 | 454,492 |
| October 30, 2025 | 263.5 | 261.53 | 261.53 | 263.78 | 258 | 414,994 |
| October 29, 2025 | 252.25 | 261.76 | 261.76 | 264.2 | 252.25 | 915,539 |
| October 28, 2025 | 257.5 | 253.92 | 253.92 | 257.9 | 252.44 | 546,246 |
| October 27, 2025 | 258.85 | 257.8 | 257.8 | 261.01 | 256.01 | 630,404 |
| October 24, 2025 | 252.63 | 255.7 | 255.7 | 256.89 | 250.44 | 1.1M |
| October 23, 2025 | 243 | 251.28 | 251.28 | 252.9 | 240 | 1.65M |
| October 21, 2025 | 232.5 | 240.72 | 240.72 | 243.65 | 232.5 | 319,987 |
| October 20, 2025 | 232 | 232.47 | 232.47 | 233.07 | 229.55 | 199,487 |
| October 17, 2025 | 233.6 | 231.9 | 231.9 | 234.33 | 228.8 | 370,027 |
| October 16, 2025 | 236.22 | 233.5 | 233.5 | 238 | 232.9 | 189,713 |
| October 15, 2025 | 234.2 | 235.69 | 235.69 | 239.99 | 233.44 | 293,279 |
| October 14, 2025 | 236.55 | 235.96 | 235.96 | 237.6 | 230.31 | 642,963 |
| October 13, 2025 | 241.39 | 236.55 | 236.55 | 241.39 | 234 | 335,676 |
| October 10, 2025 | 234 | 241.71 | 241.71 | 244.6 | 232.25 | 861,951 |
| October 09, 2025 | 231.99 | 232.75 | 232.75 | 234 | 229.01 | 288,863 |
| October 08, 2025 | 232 | 231.83 | 231.83 | 236 | 230.56 | 250,724 |
| October 07, 2025 | 237 | 231.24 | 231.24 | 239.76 | 230.43 | 414,896 |
| October 06, 2025 | 245 | 236.71 | 236.71 | 246.3 | 236.16 | 351,353 |
| October 03, 2025 | 239 | 244.06 | 244.06 | 245.5 | 238.83 | 321,120 |
| October 01, 2025 | 234.35 | 239.33 | 239.33 | 239.9 | 232.68 | 399,125 |
| September 30, 2025 | 235.91 | 234.35 | 234.35 | 239.98 | 232.9 | 344,818 |
| September 29, 2025 | 235.99 | 235.91 | 235.91 | 240.7 | 233.5 | 334,729 |
| September 26, 2025 | 239.5 | 235.22 | 235.22 | 243.22 | 231.05 | 891,666 |
| September 25, 2025 | 242.59 | 240.53 | 240.53 | 246.9 | 240 | 344,885 |
| September 24, 2025 | 244.6 | 242.01 | 242.01 | 245.8 | 241 | 378,701 |
| September 23, 2025 | 245.01 | 244.78 | 244.78 | 246.3 | 240.12 | 722,040 |
| September 22, 2025 | 250.9 | 245.75 | 245.75 | 251.58 | 245.1 | 425,889 |
| September 19, 2025 | 246.35 | 250.31 | 250.31 | 264.5 | 245.03 | 2.93M |
| September 18, 2025 | 249.99 | 246.35 | 246.35 | 249.99 | 242.16 | 434,103 |
| September 17, 2025 | 242.95 | 247.68 | 247.68 | 250 | 240.01 | 575,483 |
| September 16, 2025 | 245.57 | 241.09 | 241.09 | 251.93 | 240.31 | 517,467 |
| September 15, 2025 | 243.39 | 245.57 | 245.57 | 247 | 236.9 | 710,018 |
| September 12, 2025 | 247.3 | 243.14 | 243.14 | 250.01 | 242.1 | 371,930 |
| September 11, 2025 | 250.33 | 245.92 | 245.92 | 253.78 | 245.01 | 379,080 |
| September 10, 2025 | 243.79 | 250.33 | 250.33 | 252.49 | 242.21 | 875,403 |
| September 09, 2025 | 254.05 | 242.87 | 242.87 | 254.18 | 241.25 | 590,549 |