214.00
+1.79(+0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 216.01 | 213.62 | 213.62 | 219.4 | 211 | 8,110 |
| December 23, 2025 | 211.64 | 212.21 | 212.21 | 216.89 | 211 | 3,839 |
| December 22, 2025 | 217.52 | 211.43 | 211.43 | 218.97 | 208.1 | 12,362 |
| December 19, 2025 | 220 | 212.99 | 212.99 | 220.69 | 212 | 6,558 |
| December 18, 2025 | 212.3 | 213.19 | 213.19 | 220.84 | 212.3 | 6,845 |
| December 17, 2025 | 218.01 | 215.76 | 215.76 | 220.94 | 215.66 | 4,364 |
| December 16, 2025 | 223.72 | 218.8 | 218.8 | 223.72 | 217 | 2,391 |
| December 15, 2025 | 217.5 | 218.84 | 218.84 | 226.16 | 217.02 | 3,204 |
| December 12, 2025 | 218.4 | 218.23 | 218.23 | 227.06 | 216.35 | 3,796 |
| December 11, 2025 | 220.79 | 218.36 | 218.36 | 222.02 | 216.9 | 2,284 |
| December 10, 2025 | 216.9 | 220.41 | 220.41 | 221.4 | 213.08 | 11,158 |
| December 09, 2025 | 219 | 214.58 | 214.58 | 220.72 | 212.1 | 11,765 |
| December 08, 2025 | 233.1 | 218.01 | 218.01 | 233.1 | 208.41 | 35,045 |
| December 05, 2025 | 242.17 | 229.18 | 229.18 | 242.17 | 226.16 | 8,879 |
| December 04, 2025 | 241.6 | 237.69 | 237.69 | 241.6 | 235.02 | 7,315 |
| December 03, 2025 | 232.8 | 237.41 | 237.41 | 238 | 229 | 14,252 |
| December 02, 2025 | 232.01 | 227.04 | 227.04 | 236.9 | 225.1 | 7,250 |
| December 01, 2025 | 232 | 231.71 | 231.71 | 236.69 | 230.31 | 3,938 |
| November 28, 2025 | 227.55 | 237.65 | 237.65 | 239 | 225.15 | 14,075 |
| November 27, 2025 | 235.3 | 226.5 | 226.5 | 238.1 | 225.6 | 13,521 |
| November 26, 2025 | 228.8 | 231.95 | 231.95 | 240 | 223 | 30,948 |
| November 25, 2025 | 232 | 222.45 | 222.45 | 232 | 220.1 | 12,558 |
| November 24, 2025 | 239.5 | 228.4 | 228.4 | 239.5 | 225.1 | 14,166 |
| November 21, 2025 | 225 | 235.3 | 235.3 | 245 | 225 | 47,753 |
| November 19, 2025 | 233 | 230.1 | 230.1 | 235.2 | 229.4 | 10,372 |
| November 18, 2025 | 241.1 | 230.8 | 230.8 | 243.85 | 227 | 17,891 |
| November 17, 2025 | 241 | 238.2 | 238.2 | 243.25 | 236 | 20,751 |
| November 14, 2025 | 248 | 244 | 244 | 252 | 226 | 138,456 |
| November 13, 2025 | 264.9 | 252.65 | 252.65 | 268.4 | 248.05 | 28,466 |
| November 12, 2025 | 258.55 | 261.65 | 261.65 | 269 | 254.6 | 26,020 |
| November 11, 2025 | 257.5 | 253.35 | 253.35 | 260 | 248.2 | 11,098 |
| November 10, 2025 | 257.3 | 255.85 | 255.85 | 261.65 | 255 | 7,434 |
| November 07, 2025 | 265 | 259.15 | 259.15 | 265 | 254.45 | 17,748 |
| November 06, 2025 | 262.95 | 262.6 | 262.6 | 268.05 | 252.4 | 34,635 |
| November 04, 2025 | 267.05 | 262.95 | 262.95 | 273 | 261 | 20,944 |
| November 03, 2025 | 265.4 | 267 | 267 | 274.7 | 260.5 | 47,291 |
| October 31, 2025 | 277.05 | 266.2 | 266.2 | 283 | 262 | 68,822 |
| October 30, 2025 | 276.17 | 278.96 | 278.96 | 284.8 | 266.17 | 194,143 |
| October 29, 2025 | 249.05 | 276.17 | 276.17 | 294.79 | 249.05 | 1.77M |
| October 28, 2025 | 253.95 | 245.66 | 245.66 | 259.98 | 242.3 | 20,592 |
| October 27, 2025 | 268.3 | 254.35 | 254.35 | 272 | 250.75 | 25,867 |
| October 24, 2025 | 273.95 | 266.28 | 266.28 | 273.95 | 261.61 | 24,420 |
| October 23, 2025 | 266.51 | 271.36 | 271.36 | 279.97 | 266.51 | 37,461 |
| October 21, 2025 | 266.7 | 272.07 | 272.07 | 274 | 261 | 51,349 |
| October 20, 2025 | 265.89 | 262.88 | 262.88 | 269.4 | 258.09 | 38,993 |
| October 17, 2025 | 267.9 | 263.01 | 263.01 | 275 | 258.01 | 159,088 |
| October 16, 2025 | 249.2 | 268.33 | 268.33 | 275 | 245.01 | 139,736 |
| October 15, 2025 | 229 | 247.59 | 247.59 | 265.73 | 228.99 | 231,259 |
| October 14, 2025 | 232.2 | 226.95 | 226.95 | 240.95 | 225.01 | 6,210 |
| October 13, 2025 | 230.5 | 232.28 | 232.28 | 244 | 227.54 | 21,987 |
| October 10, 2025 | 230 | 230.52 | 230.52 | 238 | 225.1 | 5,403 |
| October 09, 2025 | 224 | 228.9 | 228.9 | 234 | 224 | 8,421 |
| October 08, 2025 | 228.2 | 225 | 225 | 231 | 222 | 6,658 |
| October 07, 2025 | 232 | 223.94 | 223.94 | 234 | 220.1 | 3,817 |
| October 06, 2025 | 221.3 | 230.45 | 230.45 | 232.29 | 215.2 | 10,853 |
| October 03, 2025 | 213 | 221.3 | 221.3 | 222.62 | 208.05 | 6,238 |
| October 01, 2025 | 209.7 | 212.02 | 212.02 | 216.5 | 208 | 3,726 |
| September 30, 2025 | 215 | 207.3 | 207.3 | 215 | 206.06 | 7,753 |
| September 29, 2025 | 222.51 | 216.91 | 216.91 | 229 | 215.69 | 6,326 |
| September 26, 2025 | 229 | 227.05 | 227.05 | 229 | 227.05 | 333 |