252.15
-3.3(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 254.45 | 252.15 | 252.15 | 256.75 | 250.4 | 4,145 |
| December 04, 2025 | 257.2 | 255.45 | 255.45 | 261.15 | 254.4 | 1,378 |
| December 03, 2025 | 258.7 | 255.9 | 255.9 | 263.85 | 255.05 | 3,139 |
| December 02, 2025 | 255 | 257.35 | 257.35 | 260.9 | 251.2 | 3,352 |
| December 01, 2025 | 254.4 | 256.75 | 256.75 | 257.85 | 252.15 | 2,831 |
| November 28, 2025 | 258.1 | 254.45 | 254.45 | 265.3 | 250.4 | 9,990 |
| November 27, 2025 | 254.55 | 259.35 | 259.35 | 261.9 | 254.5 | 1,746 |
| November 26, 2025 | 260 | 256.35 | 256.35 | 267.75 | 252.5 | 4,308 |
| November 25, 2025 | 258.6 | 260.05 | 260.05 | 260.95 | 256.3 | 367 |
| November 24, 2025 | 257.15 | 258.6 | 258.6 | 264.7 | 257.15 | 1,598 |
| November 21, 2025 | 266.7 | 264.6 | 264.6 | 266.75 | 264.05 | 1,307 |
| November 19, 2025 | 257.8 | 261.9 | 261.9 | 263.1 | 257.8 | 2,474 |
| November 18, 2025 | 264.25 | 257.95 | 257.95 | 264.25 | 250 | 9,929 |
| November 17, 2025 | 265.6 | 264.2 | 264.2 | 267.9 | 262.05 | 2,306 |
| November 14, 2025 | 265 | 267.15 | 267.15 | 270 | 264.95 | 1,964 |
| November 13, 2025 | 265.1 | 266.05 | 266.05 | 268 | 263 | 1,790 |
| November 12, 2025 | 258 | 263.7 | 263.7 | 266.6 | 258 | 3,683 |
| November 11, 2025 | 267.1 | 260.1 | 260.1 | 267.1 | 252.5 | 18,328 |
| November 10, 2025 | 275.85 | 265.75 | 265.75 | 276.2 | 259.1 | 14,589 |
| November 07, 2025 | 280.4 | 274.75 | 274.75 | 280.55 | 265.55 | 7,996 |
| November 06, 2025 | 281.9 | 282.15 | 282.15 | 284.55 | 280.05 | 2,331 |
| November 04, 2025 | 279.7 | 280.45 | 280.45 | 283.5 | 277.8 | 3,078 |
| November 03, 2025 | 279.05 | 278.2 | 278.2 | 282.9 | 275.6 | 2,155 |
| October 31, 2025 | 278.85 | 277.9 | 277.9 | 279 | 275.2 | 3,161 |
| October 30, 2025 | 280.1 | 278.85 | 278.85 | 280.1 | 276.25 | 772 |
| October 29, 2025 | 272.1 | 278.7 | 278.7 | 279.85 | 268.2 | 2,767 |
| October 28, 2025 | 277.05 | 270.7 | 270.7 | 278.7 | 268.55 | 14,668 |
| October 27, 2025 | 279.2 | 277.65 | 277.65 | 283.15 | 275.55 | 2,456 |
| October 24, 2025 | 281.05 | 281.75 | 281.75 | 285 | 276.05 | 586 |
| October 23, 2025 | 280.1 | 279.5 | 279.5 | 280.65 | 275.2 | 6,010 |
| October 21, 2025 | 283.95 | 281.25 | 281.25 | 285.5 | 278.25 | 562 |
| October 20, 2025 | 280 | 283.8 | 283.8 | 286.5 | 278.05 | 1,943 |
| October 17, 2025 | 286.5 | 280 | 280 | 286.5 | 276.3 | 2,369 |
| October 16, 2025 | 284 | 285 | 285 | 285.5 | 282.95 | 1,103 |
| October 15, 2025 | 281.05 | 284.3 | 284.3 | 284.95 | 281.05 | 471 |
| October 14, 2025 | 286.6 | 281.05 | 281.05 | 288 | 279.1 | 2,209 |
| October 13, 2025 | 279.9 | 289.25 | 289.25 | 294.1 | 275.95 | 4,910 |
| October 10, 2025 | 278 | 278.45 | 278.45 | 281.95 | 277.95 | 1,819 |
| October 09, 2025 | 281.5 | 279.6 | 279.6 | 281.55 | 277.65 | 1,241 |
| October 08, 2025 | 277.7 | 280.1 | 280.1 | 281 | 272.6 | 1,300 |
| October 07, 2025 | 280.2 | 278.4 | 278.4 | 281.95 | 277.7 | 1,237 |
| October 06, 2025 | 277.05 | 278.75 | 278.75 | 280.05 | 272.85 | 2,166 |
| October 03, 2025 | 270.75 | 276.75 | 276.75 | 277.35 | 267.65 | 3,650 |
| October 01, 2025 | 265.45 | 270.7 | 270.7 | 270.8 | 263 | 2,801 |
| September 30, 2025 | 270.15 | 265.45 | 265.45 | 271.25 | 265.05 | 4,535 |
| September 29, 2025 | 285.1 | 266.15 | 266.15 | 286.4 | 262.95 | 27,758 |
| September 26, 2025 | 284.9 | 285.1 | 285.1 | 286.1 | 280.95 | 3,505 |
| September 25, 2025 | 285.9 | 283.8 | 283.8 | 285.9 | 281.8 | 650 |
| September 24, 2025 | 286.6 | 284.4 | 284.4 | 287.7 | 283.15 | 1,396 |
| September 23, 2025 | 284.55 | 286.85 | 286.85 | 289.7 | 282.1 | 1,971 |
| September 22, 2025 | 290 | 284.05 | 284.05 | 292.1 | 283.4 | 6,724 |
| September 19, 2025 | 290.95 | 290.6 | 290.6 | 295.8 | 286.95 | 2,747 |
| September 18, 2025 | 294.95 | 291.35 | 287.35 | 294.95 | 289.25 | 3,015 |
| September 17, 2025 | 292.2 | 291.55 | 287.55 | 297.95 | 291 | 5,749 |
| September 16, 2025 | 291.5 | 292.1 | 292.1 | 293.4 | 290.25 | 4,167 |
| September 15, 2025 | 291.3 | 291.45 | 291.45 | 292 | 287.2 | 2,067 |
| September 12, 2025 | 289.7 | 289.8 | 289.8 | 293.4 | 286 | 4,757 |
| September 11, 2025 | 286.05 | 289.05 | 289.05 | 289.4 | 280.95 | 5,685 |
| September 10, 2025 | 278.1 | 287.55 | 287.55 | 288.4 | 278.1 | 3,137 |
| September 09, 2025 | 284.4 | 280.4 | 280.4 | 284.4 | 277 | 3,538 |