273.05
-5.05(-1.82%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 274 | 274.85 | 274.85 | 282 | 273 | 36,776 |
| December 23, 2025 | 276.05 | 278.1 | 278.1 | 282.9 | 276.05 | 60,865 |
| December 22, 2025 | 275 | 277.75 | 277.75 | 280.5 | 274.35 | 67,893 |
| December 19, 2025 | 266.3 | 272.25 | 272.25 | 275 | 266 | 78,343 |
| December 18, 2025 | 268.45 | 266.3 | 266.3 | 269 | 262.5 | 56,960 |
| December 17, 2025 | 276.8 | 265.8 | 265.8 | 276.8 | 265 | 84,076 |
| December 16, 2025 | 275.5 | 274.65 | 274.65 | 278.05 | 273.6 | 48,204 |
| December 15, 2025 | 281.25 | 275.55 | 275.55 | 285.8 | 274.5 | 98,963 |
| December 12, 2025 | 284 | 281.1 | 281.1 | 286.05 | 278.8 | 67,689 |
| December 11, 2025 | 285.45 | 282.8 | 282.8 | 285.45 | 277.05 | 51,178 |
| December 10, 2025 | 283.9 | 283.05 | 283.05 | 289 | 281.4 | 68,145 |
| December 09, 2025 | 279 | 282.45 | 282.45 | 284.95 | 270 | 77,205 |
| December 08, 2025 | 289.95 | 280.3 | 280.3 | 291.15 | 277 | 78,432 |
| December 05, 2025 | 292.9 | 289.95 | 289.95 | 294.4 | 288.3 | 49,670 |
| December 04, 2025 | 290.25 | 292.35 | 292.35 | 296.9 | 286.75 | 126,455 |
| December 03, 2025 | 304.4 | 290.1 | 290.1 | 304.7 | 289.1 | 118,900 |
| December 02, 2025 | 306.55 | 302.05 | 302.05 | 306.55 | 300.9 | 48,741 |
| December 01, 2025 | 310.5 | 307.85 | 307.85 | 320.75 | 306.1 | 198,525 |
| November 28, 2025 | 304.5 | 307.45 | 307.45 | 309.4 | 297.9 | 104,841 |
| November 27, 2025 | 302.15 | 301.5 | 301.5 | 306.2 | 299.5 | 43,059 |
| November 26, 2025 | 303.95 | 303.15 | 303.15 | 307 | 298.6 | 57,060 |
| November 25, 2025 | 297.5 | 297.45 | 297.45 | 300.8 | 295.55 | 67,174 |
| November 24, 2025 | 304.55 | 299.7 | 299.7 | 305.9 | 298 | 79,299 |
| November 21, 2025 | 312.75 | 306 | 306 | 313 | 305.1 | 59,886 |
| November 19, 2025 | 313.75 | 314.55 | 314.55 | 321 | 310.6 | 114,661 |
| November 18, 2025 | 314.9 | 311 | 311 | 315.25 | 309.8 | 75,585 |
| November 17, 2025 | 317.95 | 313.6 | 313.6 | 321.4 | 312.4 | 89,459 |
| November 14, 2025 | 323 | 317.95 | 317.95 | 326.25 | 317.1 | 93,117 |
| November 13, 2025 | 318.2 | 326.5 | 326.5 | 337 | 318.2 | 464,955 |
| November 12, 2025 | 314 | 318.2 | 318.2 | 326.6 | 312.95 | 259,644 |
| November 11, 2025 | 314 | 313.7 | 313.7 | 315.3 | 308.3 | 71,836 |
| November 10, 2025 | 316 | 312.9 | 312.9 | 316.15 | 312.5 | 50,602 |
| November 07, 2025 | 309 | 313.85 | 313.85 | 316.15 | 305.2 | 83,032 |
| November 06, 2025 | 319 | 311.05 | 311.05 | 320.65 | 309.4 | 99,715 |
| November 04, 2025 | 325.3 | 318.45 | 318.45 | 326.85 | 317.15 | 130,749 |
| November 03, 2025 | 318.5 | 325.3 | 325.3 | 328 | 316.4 | 198,456 |
| October 31, 2025 | 320 | 317.5 | 317.5 | 322.25 | 315.95 | 78,180 |
| October 30, 2025 | 323 | 319.75 | 319.75 | 325.7 | 318.9 | 75,428 |
| October 29, 2025 | 318.95 | 322.85 | 322.85 | 323.7 | 317.05 | 98,738 |
| October 28, 2025 | 325 | 317.8 | 317.8 | 327.2 | 317.05 | 86,653 |
| October 27, 2025 | 328.9 | 324.65 | 324.65 | 328.9 | 322.5 | 87,566 |
| October 24, 2025 | 324.5 | 324.5 | 324.5 | 331 | 322.1 | 225,892 |
| October 23, 2025 | 331.5 | 325.4 | 325.4 | 336.35 | 322.25 | 234,050 |
| October 21, 2025 | 329.45 | 330.4 | 330.4 | 332.85 | 326.3 | 62,774 |
| October 20, 2025 | 335.45 | 328.2 | 328.2 | 335.45 | 323.1 | 252,990 |
| October 17, 2025 | 345 | 334.25 | 334.25 | 345.45 | 328.4 | 622,895 |
| October 16, 2025 | 356.85 | 347.55 | 347.55 | 371.4 | 344.1 | 6.12M |
| October 15, 2025 | 320 | 341.4 | 341.4 | 352 | 314.4 | 10.83M |
| October 14, 2025 | 316 | 308.25 | 308.25 | 318 | 306.05 | 89,297 |
| October 13, 2025 | 310.1 | 312.5 | 312.5 | 314.6 | 310.1 | 48,038 |
| October 10, 2025 | 306.6 | 313.7 | 313.7 | 323 | 305.55 | 228,965 |
| October 09, 2025 | 306.45 | 305.65 | 305.65 | 311.65 | 304.1 | 64,424 |
| October 08, 2025 | 311.7 | 304 | 304 | 313.85 | 302.1 | 68,534 |
| October 07, 2025 | 313.4 | 310.65 | 310.65 | 318 | 309 | 59,594 |
| October 06, 2025 | 310.85 | 312.3 | 312.3 | 317.05 | 306.9 | 108,563 |
| October 03, 2025 | 301.8 | 308.6 | 308.6 | 310.55 | 301.8 | 102,262 |
| October 01, 2025 | 302 | 300.95 | 300.95 | 306.35 | 297.75 | 91,345 |
| September 30, 2025 | 303 | 301.4 | 301.4 | 308.5 | 299.3 | 72,109 |
| September 29, 2025 | 297 | 300.35 | 300.35 | 308.3 | 297 | 89,174 |
| September 26, 2025 | 312.65 | 304.85 | 304.85 | 313.8 | 302 | 121,590 |