209.00
-2.89(-1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 216 | 211.89 | 211.89 | 216 | 208.55 | 27,473 |
| December 03, 2025 | 220 | 218.73 | 218.73 | 220.7 | 211.5 | 4,538 |
| December 02, 2025 | 216 | 217.13 | 217.13 | 219.5 | 205.2 | 5,100 |
| December 01, 2025 | 222.81 | 217.04 | 217.04 | 223 | 216.46 | 16,216 |
| November 28, 2025 | 222.01 | 220.61 | 220.61 | 225 | 213.01 | 2,869 |
| November 27, 2025 | 222.17 | 217 | 217 | 224.74 | 217 | 2,451 |
| November 26, 2025 | 224.65 | 221.49 | 221.49 | 227.7 | 214 | 5,808 |
| November 25, 2025 | 206 | 217.15 | 217.15 | 219 | 205.25 | 3,192 |
| November 24, 2025 | 213.01 | 207.03 | 207.03 | 214 | 205.1 | 7,279 |
| November 21, 2025 | 219 | 215.6 | 215.6 | 220.99 | 214.4 | 6,726 |
| November 19, 2025 | 212.01 | 214.48 | 214.48 | 223.99 | 212.01 | 4,753 |
| November 18, 2025 | 212.01 | 212.01 | 212.01 | 219 | 209.9 | 4,339 |
| November 17, 2025 | 223.1 | 215.61 | 215.61 | 224.7 | 212.01 | 19,442 |
| November 14, 2025 | 238 | 222.83 | 222.83 | 238 | 218.1 | 4,364 |
| November 13, 2025 | 234 | 223.49 | 223.49 | 234 | 220.21 | 24,282 |
| November 12, 2025 | 237.78 | 234.48 | 234.48 | 239.7 | 230 | 8,845 |
| November 11, 2025 | 235.03 | 235.27 | 235.27 | 247.2 | 231.55 | 9,980 |
| November 10, 2025 | 237.91 | 239.76 | 239.76 | 242.95 | 237.91 | 1,664 |
| November 07, 2025 | 234.05 | 237.91 | 237.91 | 239.99 | 233.51 | 2,800 |
| November 06, 2025 | 233 | 234.16 | 234.16 | 242.88 | 232.4 | 2,474 |
| November 04, 2025 | 237.61 | 234.44 | 234.44 | 241 | 233 | 3,471 |
| November 03, 2025 | 249 | 238.3 | 238.3 | 249 | 235 | 6,208 |
| October 31, 2025 | 250 | 244.35 | 244.35 | 250 | 240.35 | 3,177 |
| October 30, 2025 | 244.95 | 241.3 | 241.3 | 245 | 236.35 | 5,135 |
| October 29, 2025 | 246.95 | 245.1 | 245.1 | 248.9 | 244.25 | 2,950 |
| October 28, 2025 | 244 | 246.05 | 246.05 | 247.75 | 237.05 | 7,979 |
| October 27, 2025 | 247 | 245.3 | 245.3 | 250 | 240.1 | 12,387 |
| October 24, 2025 | 249.4 | 249.7 | 249.7 | 255.05 | 248 | 2,642 |
| October 23, 2025 | 252.7 | 249.55 | 249.55 | 252.7 | 248 | 7,025 |
| October 21, 2025 | 259 | 251.95 | 251.95 | 259 | 249.05 | 2,473 |
| October 20, 2025 | 251.85 | 250.75 | 250.75 | 252 | 248.15 | 1,862 |
| October 17, 2025 | 251.6 | 247.8 | 247.8 | 253.8 | 247 | 7,704 |
| October 16, 2025 | 254.75 | 250.35 | 250.35 | 254.75 | 245.4 | 1,494 |
| October 15, 2025 | 269.55 | 246.2 | 246.2 | 273.9 | 244 | 5,929 |
| October 14, 2025 | 250.45 | 247.2 | 247.2 | 252 | 245.2 | 2,000 |
| October 13, 2025 | 251.55 | 249.3 | 249.3 | 254.95 | 247.5 | 4,776 |
| October 10, 2025 | 254.3 | 247.6 | 247.6 | 257.95 | 246.1 | 3,625 |
| October 09, 2025 | 259 | 251.35 | 251.35 | 259 | 246.6 | 4,323 |
| October 08, 2025 | 248.8 | 246.25 | 246.25 | 248.8 | 243.2 | 3,105 |
| October 07, 2025 | 248.6 | 245.6 | 245.6 | 248.6 | 245 | 2,940 |
| October 06, 2025 | 252.05 | 246 | 246 | 252.05 | 244.2 | 1,776 |
| October 03, 2025 | 243.75 | 244.55 | 244.55 | 252.3 | 243.1 | 5,774 |
| October 01, 2025 | 253.8 | 245.3 | 245.3 | 253.8 | 241 | 10,629 |
| September 30, 2025 | 260 | 250.9 | 250.9 | 260 | 250.3 | 1,039 |
| September 29, 2025 | 250.05 | 249.35 | 249.35 | 255 | 248.95 | 4,403 |
| September 26, 2025 | 256.9 | 251.25 | 251.25 | 256.9 | 250 | 2,997 |
| September 25, 2025 | 252 | 251.2 | 251.2 | 256.35 | 250.5 | 6,280 |
| September 24, 2025 | 264.9 | 252.25 | 252.25 | 264.9 | 251.1 | 5,584 |
| September 23, 2025 | 270 | 255.05 | 255.05 | 270 | 254.1 | 12,078 |
| September 22, 2025 | 252 | 264.5 | 264.5 | 266.95 | 252 | 10,942 |
| September 19, 2025 | 255 | 259.35 | 259.35 | 269 | 250.4 | 13,345 |
| September 18, 2025 | 270 | 256 | 256 | 272.9 | 255.1 | 14,392 |
| September 17, 2025 | 247.5 | 262.35 | 262.35 | 266.4 | 247.5 | 21,353 |
| September 16, 2025 | 250.7 | 247.85 | 247.85 | 250.7 | 247 | 3,171 |
| September 15, 2025 | 248.6 | 247.25 | 247.25 | 251.4 | 246 | 3,876 |
| September 12, 2025 | 260 | 248.55 | 248.55 | 268.7 | 246.5 | 19,732 |
| September 11, 2025 | 264.3 | 247.35 | 247.35 | 274.85 | 244.35 | 35,657 |
| September 10, 2025 | 265 | 264.3 | 264.3 | 273.4 | 262 | 8,869 |
| September 09, 2025 | 268 | 273.1 | 273.1 | 275.8 | 267.05 | 5,734 |
| September 08, 2025 | 295 | 271.25 | 271.25 | 295 | 268.95 | 27,353 |