238.35
+3.4(+1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 234.95 | 238.35 | 238.35 | 239.95 | 233.2 | 361,227 |
| December 04, 2025 | 242.6 | 234.95 | 234.95 | 244.8 | 233.1 | 433,073 |
| December 03, 2025 | 248.4 | 242.6 | 242.6 | 250.05 | 241 | 317,707 |
| December 02, 2025 | 245 | 248.75 | 248.75 | 255 | 245 | 700,568 |
| December 01, 2025 | 257.2 | 246 | 246 | 264.2 | 244 | 624,620 |
| November 28, 2025 | 258 | 256.02 | 256.02 | 260.56 | 253.7 | 267,441 |
| November 27, 2025 | 255.04 | 256.8 | 256.8 | 259.68 | 249.12 | 390,799 |
| November 26, 2025 | 251.03 | 252.55 | 252.55 | 256.19 | 249.02 | 254,689 |
| November 25, 2025 | 243.15 | 248.27 | 248.27 | 249.71 | 242.6 | 261,648 |
| November 24, 2025 | 257.16 | 245.68 | 245.68 | 259.6 | 243.15 | 623,497 |
| November 21, 2025 | 261 | 255.12 | 255.12 | 267.36 | 252.55 | 742,210 |
| November 19, 2025 | 256.86 | 256.38 | 256.38 | 261.93 | 250 | 699,714 |
| November 18, 2025 | 266 | 256.86 | 256.86 | 267.99 | 255.35 | 614,587 |
| November 17, 2025 | 272 | 266.85 | 266.85 | 274.4 | 265.11 | 1M |
| November 14, 2025 | 268.99 | 269.37 | 269.37 | 274.65 | 261.01 | 3.13M |
| November 13, 2025 | 233 | 272.43 | 272.43 | 277.15 | 233 | 19.34M |
| November 12, 2025 | 236 | 230.96 | 230.96 | 249.4 | 228.02 | 4.05M |
| November 11, 2025 | 227.65 | 230.56 | 230.56 | 233 | 221.55 | 517,261 |
| November 10, 2025 | 228.78 | 227.85 | 227.85 | 231.05 | 223.73 | 337,164 |
| November 07, 2025 | 228 | 225.4 | 225.4 | 228.01 | 216.1 | 460,058 |
| November 06, 2025 | 230 | 227.12 | 227.12 | 235.35 | 221.12 | 893,114 |
| November 04, 2025 | 225.18 | 229.14 | 229.14 | 230.8 | 222.13 | 493,210 |
| November 03, 2025 | 226.5 | 225.18 | 225.18 | 229.95 | 224.65 | 396,218 |
| October 31, 2025 | 225.55 | 225.91 | 225.91 | 229.95 | 223.5 | 459,634 |
| October 30, 2025 | 226.15 | 227.53 | 227.53 | 233.5 | 218.91 | 1.05M |
| October 29, 2025 | 222 | 226.23 | 226.23 | 229 | 220.1 | 1.17M |
| October 28, 2025 | 212.8 | 221.95 | 221.95 | 237.5 | 210.09 | 11.09M |
| October 27, 2025 | 202.15 | 210.71 | 210.71 | 212 | 201.89 | 367,022 |
| October 24, 2025 | 205.1 | 201.35 | 201.35 | 205.89 | 199.7 | 165,346 |
| October 23, 2025 | 208.9 | 206 | 206 | 210 | 205.6 | 133,959 |
| October 21, 2025 | 209 | 207.07 | 207.07 | 210.7 | 204 | 261,918 |
| October 20, 2025 | 201.86 | 207.22 | 207.22 | 208.68 | 193.05 | 553,980 |
| October 17, 2025 | 204.89 | 200.13 | 200.13 | 206.14 | 199.11 | 232,599 |
| October 16, 2025 | 204.41 | 204.57 | 204.57 | 208.3 | 203.05 | 245,423 |
| October 15, 2025 | 206.49 | 202.79 | 202.79 | 210 | 202 | 432,843 |
| October 14, 2025 | 208.95 | 205.32 | 205.32 | 213.4 | 204.1 | 425,887 |
| October 13, 2025 | 214 | 207.4 | 207.4 | 215.45 | 205.98 | 526,093 |
| October 10, 2025 | 216 | 216.53 | 216.53 | 222 | 212.04 | 1.22M |
| October 09, 2025 | 212 | 214.04 | 214.04 | 215.15 | 207.57 | 684,116 |
| October 08, 2025 | 210 | 209.03 | 209.03 | 214.72 | 203.42 | 605,601 |
| October 07, 2025 | 208.9 | 209.02 | 209.02 | 212.7 | 206.67 | 484,439 |
| October 06, 2025 | 209.7 | 208.02 | 208.02 | 213.98 | 206.4 | 891,505 |
| October 03, 2025 | 194 | 208.69 | 208.69 | 212.96 | 194 | 3.07M |
| October 01, 2025 | 183.21 | 191.41 | 191.41 | 192.99 | 182 | 396,103 |
| September 30, 2025 | 185 | 183.5 | 183.5 | 186.68 | 182.1 | 119,465 |
| September 29, 2025 | 183.55 | 183.95 | 183.95 | 189.4 | 182.85 | 226,139 |
| September 26, 2025 | 186.95 | 181.19 | 181.19 | 188.3 | 180.35 | 189,175 |
| September 25, 2025 | 190.07 | 186.95 | 186.95 | 193.9 | 186 | 453,055 |
| September 24, 2025 | 180.81 | 189.31 | 189.31 | 198.96 | 180 | 2.24M |
| September 23, 2025 | 180.85 | 180.11 | 180.11 | 183 | 179.52 | 128,872 |
| September 22, 2025 | 183.09 | 180.81 | 180.81 | 184.94 | 180.33 | 86,168 |
| September 19, 2025 | 182.5 | 182.36 | 182.36 | 186.9 | 181.5 | 130,333 |
| September 18, 2025 | 187 | 182.36 | 182.36 | 188.5 | 179.95 | 155,500 |
| September 17, 2025 | 185.5 | 186.81 | 186.81 | 188 | 185.02 | 170,446 |
| September 16, 2025 | 181.16 | 185.3 | 185.3 | 188.15 | 181.16 | 264,313 |
| September 15, 2025 | 184.26 | 181.45 | 181.45 | 184.26 | 179.05 | 90,838 |
| September 12, 2025 | 185.4 | 182.29 | 182.29 | 186.95 | 181.55 | 160,576 |
| September 11, 2025 | 179.05 | 184.49 | 184.49 | 186.5 | 179.05 | 236,515 |
| September 10, 2025 | 181.79 | 179.41 | 179.41 | 181.79 | 178.8 | 87,159 |
| September 09, 2025 | 181 | 179.91 | 179.91 | 181 | 178.01 | 125,330 |