207.96
+2.13(+1.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 205.83 | 207.96 | 207.96 | 211.48 | 205.1 | 636,714 |
| December 03, 2025 | 213.05 | 205.83 | 205.83 | 214.19 | 205 | 62,195 |
| December 02, 2025 | 215.9 | 213.05 | 213.05 | 217 | 211.3 | 25,432 |
| December 01, 2025 | 216.6 | 215.9 | 215.9 | 218.62 | 214.37 | 28,638 |
| November 28, 2025 | 214.04 | 216.62 | 216.62 | 217.28 | 213.01 | 15,669 |
| November 27, 2025 | 213.37 | 213 | 213 | 216 | 212.21 | 19,752 |
| November 26, 2025 | 212.15 | 213.37 | 213.37 | 216.76 | 211.4 | 35,569 |
| November 25, 2025 | 215.7 | 212.64 | 212.64 | 217 | 211 | 49,951 |
| November 24, 2025 | 220.45 | 214.59 | 214.59 | 220.45 | 212.21 | 47,677 |
| November 21, 2025 | 217.51 | 220.11 | 220.11 | 220.99 | 215.9 | 48,520 |
| November 19, 2025 | 219.99 | 218.89 | 218.89 | 220.09 | 217.07 | 48,779 |
| November 18, 2025 | 222.7 | 219.99 | 219.99 | 222.7 | 218 | 34,460 |
| November 17, 2025 | 221.95 | 221.57 | 221.57 | 222.44 | 219.95 | 42,720 |
| November 14, 2025 | 221.4 | 221.51 | 221.51 | 222.87 | 218.23 | 34,075 |
| November 13, 2025 | 223.8 | 220.24 | 220.24 | 223.9 | 219.8 | 43,617 |
| November 12, 2025 | 218.3 | 220.98 | 220.98 | 222.8 | 216.66 | 84,117 |
| November 11, 2025 | 217.49 | 215.59 | 215.59 | 219.5 | 215.1 | 59,775 |
| November 10, 2025 | 223.5 | 216.34 | 216.34 | 224.89 | 214.56 | 187,489 |
| November 07, 2025 | 223.5 | 223.35 | 223.35 | 224.9 | 221.19 | 52,532 |
| November 06, 2025 | 228.25 | 222.36 | 222.36 | 229.09 | 221.3 | 59,530 |
| November 04, 2025 | 227.8 | 228.23 | 228.23 | 230 | 225.6 | 75,860 |
| November 03, 2025 | 226.4 | 225.59 | 225.59 | 227.5 | 221.3 | 143,106 |
| October 31, 2025 | 225.9 | 224.96 | 224.96 | 227.97 | 224.5 | 34,378 |
| October 30, 2025 | 227.7 | 225.02 | 225.02 | 227.85 | 223.78 | 44,632 |
| October 29, 2025 | 228.2 | 227.3 | 227.3 | 229.03 | 225 | 89,150 |
| October 28, 2025 | 228.6 | 227.27 | 227.27 | 230.52 | 225.3 | 54,209 |
| October 27, 2025 | 228.09 | 228.73 | 228.73 | 230 | 222.5 | 321,544 |
| October 24, 2025 | 238.82 | 227.92 | 227.92 | 250 | 225.95 | 1.18M |
| October 23, 2025 | 243.1 | 242.2 | 242.2 | 247.19 | 240.2 | 112,294 |
| October 21, 2025 | 239.83 | 242.84 | 242.84 | 243.96 | 239.83 | 24,179 |
| October 20, 2025 | 239.21 | 239.83 | 239.83 | 241.3 | 238.11 | 43,152 |
| October 17, 2025 | 251 | 239.21 | 239.21 | 251.94 | 237.63 | 139,250 |
| October 16, 2025 | 244.8 | 250.21 | 250.21 | 252.02 | 241.3 | 111,869 |
| October 15, 2025 | 242 | 242.02 | 242.02 | 244.04 | 241.1 | 39,584 |
| October 14, 2025 | 248.06 | 241.62 | 241.62 | 249.73 | 239.8 | 110,143 |
| October 13, 2025 | 250.85 | 248.06 | 248.06 | 253.39 | 245 | 65,824 |
| October 10, 2025 | 246.5 | 250.37 | 250.37 | 256.64 | 243 | 179,427 |
| October 09, 2025 | 249 | 245.79 | 245.79 | 252.05 | 245 | 74,017 |
| October 08, 2025 | 251.32 | 250.66 | 250.66 | 255 | 246.29 | 98,361 |
| October 07, 2025 | 247.14 | 251.33 | 251.33 | 257.64 | 245.88 | 455,091 |
| October 06, 2025 | 251.45 | 247.14 | 247.14 | 253 | 246.22 | 55,604 |
| October 03, 2025 | 258.1 | 251.45 | 251.45 | 258.1 | 250 | 69,009 |
| October 01, 2025 | 247.5 | 254.8 | 254.8 | 256.9 | 247.5 | 109,217 |
| September 30, 2025 | 250.05 | 247.55 | 247.55 | 253.5 | 245.65 | 40,077 |
| September 29, 2025 | 255.5 | 250 | 250 | 255.5 | 248.5 | 33,274 |
| September 26, 2025 | 259.95 | 252.1 | 252.1 | 260.15 | 250.95 | 109,872 |
| September 25, 2025 | 268.45 | 259.95 | 259.95 | 270.6 | 258.35 | 125,446 |
| September 24, 2025 | 272.95 | 267.15 | 267.15 | 274.05 | 265 | 70,696 |
| September 23, 2025 | 274.75 | 272.95 | 272.95 | 278.4 | 271.65 | 46,707 |
| September 22, 2025 | 275 | 274.85 | 274.85 | 277.9 | 273.4 | 72,377 |
| September 19, 2025 | 274.2 | 274.15 | 274.15 | 275.15 | 271.55 | 36,265 |
| September 18, 2025 | 282.05 | 272.8 | 272.8 | 282.05 | 272.25 | 65,775 |
| September 17, 2025 | 274 | 279.25 | 279.25 | 280 | 270.8 | 142,059 |
| September 16, 2025 | 269.5 | 273.25 | 273.25 | 277.1 | 265.7 | 143,017 |
| September 15, 2025 | 274.75 | 268.1 | 268.1 | 276.2 | 267.1 | 110,745 |
| September 12, 2025 | 282.8 | 274.75 | 274.75 | 286 | 270.2 | 159,760 |
| September 11, 2025 | 281.25 | 281.65 | 281.65 | 289.7 | 280 | 576,069 |
| September 10, 2025 | 280.1 | 281.1 | 281.1 | 288 | 276.4 | 254,996 |
| September 09, 2025 | 287.2 | 278.65 | 278.65 | 288.75 | 275.6 | 296,617 |
| September 08, 2025 | 294.45 | 287.7 | 287.7 | 295.95 | 285 | 294,465 |