276.05
-1.1(-0.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 278.6 | 276.05 | 276.05 | 283.75 | 275.55 | 7,665 |
| December 04, 2025 | 285.5 | 277.15 | 277.15 | 285.5 | 276.2 | 9,130 |
| December 03, 2025 | 284.85 | 284 | 284 | 287.15 | 277.65 | 9,671 |
| December 02, 2025 | 284.4 | 283.8 | 283.8 | 287.3 | 282.6 | 9,440 |
| December 01, 2025 | 288.2 | 285.2 | 285.2 | 290.15 | 283.6 | 13,335 |
| November 28, 2025 | 291.7 | 286.7 | 286.7 | 291.7 | 285.65 | 3,095 |
| November 27, 2025 | 285 | 290.3 | 290.3 | 291.95 | 284.95 | 10,303 |
| November 26, 2025 | 279 | 284.45 | 284.45 | 284.9 | 279 | 2,709 |
| November 25, 2025 | 289.65 | 281.25 | 281.25 | 289.65 | 280 | 17,526 |
| November 24, 2025 | 291 | 290.65 | 290.65 | 295 | 288.65 | 8,333 |
| November 21, 2025 | 285 | 291 | 291 | 293 | 283 | 6,571 |
| November 19, 2025 | 288.05 | 289.45 | 289.45 | 291.85 | 287.05 | 4,797 |
| November 18, 2025 | 288.35 | 287.15 | 287.15 | 289.9 | 286.5 | 7,292 |
| November 17, 2025 | 288.55 | 288.4 | 288.4 | 291.5 | 288 | 5,505 |
| November 14, 2025 | 288.95 | 290 | 290 | 292.8 | 288.05 | 8,054 |
| November 13, 2025 | 291.35 | 289.05 | 289.05 | 293 | 288.05 | 6,870 |
| November 12, 2025 | 288 | 290 | 290 | 296 | 287.3 | 10,191 |
| November 11, 2025 | 295 | 289.55 | 289.55 | 297.85 | 288.3 | 10,999 |
| November 10, 2025 | 296.1 | 293.45 | 293.45 | 308 | 292.85 | 15,033 |
| November 07, 2025 | 292.9 | 292.8 | 292.8 | 298.7 | 290 | 8,983 |
| November 06, 2025 | 300.7 | 294.9 | 294.9 | 302.7 | 292.5 | 8,351 |
| November 04, 2025 | 306.7 | 299.15 | 299.15 | 306.7 | 298.1 | 15,603 |
| November 03, 2025 | 296.9 | 305.05 | 305.05 | 307 | 292.2 | 25,473 |
| October 31, 2025 | 300.9 | 295.3 | 295.3 | 301 | 290.7 | 14,860 |
| October 30, 2025 | 305.9 | 299.75 | 299.75 | 305.9 | 298 | 8,863 |
| October 29, 2025 | 295.25 | 304.95 | 304.95 | 306.5 | 293.25 | 25,592 |
| October 28, 2025 | 298.55 | 296.35 | 296.35 | 299.7 | 295 | 13,577 |
| October 27, 2025 | 305.45 | 297.1 | 297.1 | 308.5 | 296.2 | 33,244 |
| October 24, 2025 | 285.4 | 305.05 | 305.05 | 314.55 | 284 | 130,815 |
| October 23, 2025 | 284.5 | 285.55 | 285.55 | 287.1 | 283.95 | 9,986 |
| October 21, 2025 | 274.1 | 283.6 | 283.6 | 284.95 | 274.1 | 5,929 |
| October 20, 2025 | 275 | 278.45 | 278.45 | 280.45 | 275 | 4,002 |
| October 17, 2025 | 282.65 | 275.8 | 275.8 | 284.7 | 272.3 | 10,961 |
| October 16, 2025 | 282.3 | 281.05 | 281.05 | 282.3 | 280.65 | 2,484 |
| October 15, 2025 | 275.05 | 279.55 | 279.55 | 282.4 | 275.05 | 5,367 |
| October 14, 2025 | 285.1 | 276.5 | 276.5 | 288.55 | 272.3 | 9,364 |
| October 13, 2025 | 287 | 285.35 | 285.35 | 287 | 283.65 | 7,808 |
| October 10, 2025 | 289.45 | 287.2 | 287.2 | 289.6 | 282 | 4,404 |
| October 09, 2025 | 293 | 289.45 | 289.45 | 293 | 288.1 | 6,420 |
| October 08, 2025 | 288 | 292.4 | 292.4 | 293.2 | 286.65 | 11,444 |
| October 07, 2025 | 287.25 | 286.65 | 286.65 | 290 | 284 | 5,889 |
| October 06, 2025 | 289.55 | 286.15 | 286.15 | 299 | 283.1 | 13,920 |
| October 03, 2025 | 288.65 | 285.55 | 285.55 | 288.65 | 284.1 | 10,290 |
| October 01, 2025 | 286.65 | 287.65 | 287.65 | 294.8 | 284 | 13,900 |
| September 30, 2025 | 284.95 | 284.5 | 284.5 | 288.5 | 283.7 | 3,973 |
| September 29, 2025 | 283.75 | 285.7 | 285.7 | 288.5 | 283.75 | 5,850 |
| September 26, 2025 | 288 | 286.15 | 286.15 | 289.55 | 285.1 | 5,533 |
| September 25, 2025 | 289.15 | 288.25 | 288.25 | 291.45 | 287.6 | 3,995 |
| September 24, 2025 | 290.3 | 288.45 | 288.45 | 293.4 | 288 | 7,961 |
| September 23, 2025 | 290 | 292.05 | 292.05 | 304.8 | 288 | 21,282 |
| September 22, 2025 | 294 | 290.7 | 290.7 | 296.65 | 287.05 | 8,330 |
| September 19, 2025 | 297 | 294.45 | 294.45 | 298.4 | 294 | 5,675 |
| September 18, 2025 | 295.7 | 297.2 | 297.2 | 305.95 | 295.15 | 18,691 |
| September 17, 2025 | 299.05 | 295.7 | 295.7 | 300.85 | 295.2 | 9,747 |
| September 16, 2025 | 300.85 | 298.15 | 298.15 | 302.4 | 297.25 | 4,915 |
| September 15, 2025 | 304.8 | 299.5 | 299.5 | 306.95 | 295.1 | 8,801 |
| September 12, 2025 | 294.85 | 303.2 | 303.2 | 303.75 | 294.1 | 13,596 |
| September 11, 2025 | 296.25 | 294.85 | 294.85 | 302 | 293.45 | 7,311 |
| September 10, 2025 | 298.55 | 295.9 | 295.9 | 298.6 | 294.1 | 3,586 |
| September 09, 2025 | 299 | 297.05 | 297.05 | 303.95 | 293.8 | 8,575 |