268.00
-3.5(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 271.5 | 268.3 | 268.3 | 271.7 | 266.05 | 574,353 |
| December 23, 2025 | 279.7 | 271.5 | 271.5 | 279.7 | 270 | 782,130 |
| December 22, 2025 | 280 | 277.5 | 277.5 | 286.2 | 275.1 | 1.53M |
| December 19, 2025 | 280 | 276.25 | 276.25 | 282.7 | 274.9 | 1.81M |
| December 18, 2025 | 285 | 275.5 | 275.5 | 302.2 | 272 | 10.76M |
| December 17, 2025 | 301.9 | 280.2 | 280.2 | 306.5 | 271.65 | 8M |
| December 16, 2025 | 305.5 | 305.7 | 305.7 | 317.8 | 292.9 | 24.59M |
| December 15, 2025 | 215.1 | 299.4 | 299.4 | 303.65 | 215.1 | 42.03M |
| December 12, 2025 | 295.1 | 254.9 | 254.9 | 296.9 | 254.9 | 7.1M |
| December 11, 2025 | 325 | 318.6 | 318.6 | 325 | 314.05 | 422,878 |
| December 10, 2025 | 327.15 | 324.75 | 324.75 | 330 | 321.25 | 148,585 |
| December 09, 2025 | 316.4 | 327.15 | 327.15 | 328.65 | 313.05 | 317,311 |
| December 08, 2025 | 330.15 | 317.15 | 317.15 | 332.4 | 314.4 | 426,972 |
| December 05, 2025 | 335.7 | 331.75 | 331.75 | 335.8 | 328 | 238,702 |
| December 04, 2025 | 334.15 | 336.1 | 336.1 | 341.7 | 327.5 | 435,494 |
| December 03, 2025 | 340.95 | 334.15 | 334.15 | 340.95 | 329.25 | 357,491 |
| December 02, 2025 | 334 | 340.3 | 340.3 | 344.35 | 326.8 | 780,000 |
| December 01, 2025 | 343.95 | 336.95 | 336.95 | 346.6 | 334.7 | 1.56M |
| November 28, 2025 | 336 | 346.3 | 346.3 | 363.4 | 330.1 | 29.11M |
| November 27, 2025 | 326.15 | 320.4 | 320.4 | 327.8 | 318.5 | 198,874 |
| November 26, 2025 | 321.75 | 325.9 | 325.9 | 332.55 | 320 | 283,424 |
| November 25, 2025 | 322.1 | 320.95 | 320.95 | 327.25 | 318.05 | 145,471 |
| November 24, 2025 | 325 | 323.35 | 323.35 | 329.7 | 312.3 | 447,225 |
| November 21, 2025 | 339 | 325 | 325 | 339 | 322.6 | 381,241 |
| November 19, 2025 | 344 | 342.95 | 342.95 | 346.7 | 340.8 | 118,822 |
| November 18, 2025 | 351.2 | 344.7 | 344.7 | 351.2 | 343.1 | 247,002 |
| November 17, 2025 | 354.5 | 350.1 | 350.1 | 356.25 | 346.8 | 204,146 |
| November 14, 2025 | 352.7 | 353.5 | 353.5 | 357.85 | 350.05 | 156,494 |
| November 13, 2025 | 358.2 | 351.85 | 351.85 | 358.2 | 351 | 170,728 |
| November 12, 2025 | 355.45 | 358.2 | 358.2 | 362 | 354.2 | 180,387 |
| November 11, 2025 | 360.4 | 355.5 | 355.5 | 362.65 | 353.6 | 165,886 |
| November 10, 2025 | 360.5 | 359.3 | 359.3 | 363 | 353.05 | 257,994 |
| November 07, 2025 | 364.8 | 356.55 | 356.55 | 366.9 | 352.8 | 309,711 |
| November 06, 2025 | 376 | 368.85 | 368.85 | 382 | 362.15 | 475,639 |
| November 04, 2025 | 375.7 | 374.15 | 374.15 | 375.95 | 364.1 | 311,123 |
| November 03, 2025 | 368.95 | 373.8 | 373.8 | 376.45 | 363.05 | 446,763 |
| October 31, 2025 | 366.55 | 368.2 | 368.2 | 372.7 | 363.2 | 362,502 |
| October 30, 2025 | 359 | 364.9 | 364.9 | 369.75 | 356.2 | 506,129 |
| October 29, 2025 | 357.4 | 354.5 | 354.5 | 357.4 | 352.2 | 138,445 |
| October 28, 2025 | 357 | 356.1 | 356.1 | 359.5 | 353.7 | 141,772 |
| October 27, 2025 | 364.7 | 359.45 | 359.45 | 364.7 | 356.75 | 181,730 |
| October 24, 2025 | 353.7 | 363.6 | 363.6 | 377.8 | 347.8 | 925,914 |
| October 23, 2025 | 357.85 | 350.2 | 350.2 | 358 | 347.6 | 173,178 |
| October 21, 2025 | 351.35 | 355.7 | 355.7 | 358.9 | 351.35 | 54,849 |
| October 20, 2025 | 350 | 351.35 | 351.35 | 357 | 344.4 | 286,098 |
| October 17, 2025 | 352.5 | 347.15 | 347.15 | 355 | 345 | 221,163 |
| October 16, 2025 | 355.55 | 353.4 | 353.4 | 360 | 350.6 | 177,368 |
| October 15, 2025 | 358.3 | 354.55 | 354.55 | 359.85 | 353.1 | 158,952 |
| October 14, 2025 | 358.6 | 359.65 | 359.65 | 366.8 | 357.25 | 372,071 |
| October 13, 2025 | 357.45 | 358 | 358 | 359.9 | 350.55 | 190,965 |
| October 10, 2025 | 359.95 | 357.05 | 357.05 | 361.75 | 356 | 191,402 |
| October 09, 2025 | 365.05 | 358.35 | 358.35 | 365.2 | 357 | 280,325 |
| October 08, 2025 | 370.5 | 363.4 | 363.4 | 371.45 | 359.5 | 220,819 |
| October 07, 2025 | 362.45 | 369.75 | 369.75 | 382.4 | 357.05 | 717,604 |
| October 06, 2025 | 365 | 361.35 | 361.35 | 365.4 | 356.5 | 248,906 |
| October 03, 2025 | 365.1 | 365.4 | 365.4 | 367.05 | 361.5 | 167,227 |
| October 01, 2025 | 356.9 | 365.55 | 365.55 | 369.8 | 352.7 | 318,840 |
| September 30, 2025 | 360 | 356.55 | 356.55 | 369.95 | 352.1 | 323,952 |
| September 29, 2025 | 373.8 | 359.65 | 359.65 | 375.75 | 357.25 | 400,987 |
| September 26, 2025 | 381.9 | 372.8 | 372.8 | 381.9 | 368.1 | 417,335 |