275.95
+17.75(+6.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 247.4 | 252.92 | 252.92 | 257.5 | 243.5 | 714,594 |
| September 05, 2025 | 245.98 | 247.41 | 247.41 | 251.04 | 243.65 | 381,796 |
| September 04, 2025 | 255.2 | 245.08 | 245.08 | 257.71 | 243.21 | 576,417 |
| September 03, 2025 | 251 | 253.99 | 253.99 | 259.48 | 250 | 634,597 |
| September 02, 2025 | 244.3 | 250.18 | 250.18 | 253.89 | 242.91 | 970,691 |
| September 01, 2025 | 240 | 243.22 | 243.22 | 247.55 | 238.12 | 970,126 |
| August 29, 2025 | 242.57 | 239.29 | 239.29 | 245.19 | 238.15 | 287,193 |
| August 28, 2025 | 243.91 | 242.57 | 242.57 | 247.8 | 241.07 | 373,263 |
| August 26, 2025 | 253.5 | 244.51 | 244.51 | 254.45 | 243.15 | 400,512 |
| August 25, 2025 | 259.99 | 252.26 | 252.26 | 259.99 | 251.41 | 330,407 |
| August 22, 2025 | 261.9 | 257.47 | 257.47 | 263.9 | 256.51 | 421,605 |
| August 21, 2025 | 264.95 | 262.98 | 262.98 | 269.2 | 260.55 | 1.56M |
| August 20, 2025 | 258.48 | 263.02 | 263.02 | 267.5 | 253 | 2.45M |
| August 19, 2025 | 256.4 | 260.05 | 260.05 | 269 | 252.15 | 7.98M |
| August 18, 2025 | 224.7 | 255.3 | 255.3 | 255.3 | 220.61 | 8.77M |
| August 14, 2025 | 223.26 | 212.75 | 212.75 | 226.43 | 211.27 | 898,149 |
| August 13, 2025 | 218.04 | 223.26 | 223.26 | 224.68 | 218.04 | 493,918 |
| August 12, 2025 | 222 | 216.6 | 216.6 | 224.79 | 215.26 | 409,485 |
| August 11, 2025 | 222.2 | 220.56 | 220.56 | 225.7 | 218.8 | 269,848 |