256.00
+2.4(+0.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 248.2 | 256 | 255.05 | 256 | 248.2 | 4,559 |
| December 23, 2025 | 254.6 | 253.6 | 253.6 | 258.7 | 248.25 | 4,074 |
| December 22, 2025 | 250 | 251.05 | 251.05 | 253 | 247.05 | 2,529 |
| December 19, 2025 | 259.55 | 248.45 | 248.45 | 261.7 | 244.4 | 4,684 |
| December 18, 2025 | 250.6 | 257.85 | 257.85 | 264 | 250.6 | 2,472 |
| December 17, 2025 | 254.6 | 258.85 | 258.85 | 259.3 | 245.15 | 4,981 |
| December 16, 2025 | 255.9 | 256.45 | 256.45 | 256.8 | 252.2 | 973 |
| December 15, 2025 | 246.65 | 253.8 | 253.8 | 256.8 | 245.35 | 2,893 |
| December 12, 2025 | 249 | 250.05 | 250.05 | 254 | 245 | 6,790 |
| December 11, 2025 | 246.6 | 249.15 | 249.15 | 255.9 | 237 | 5,719 |
| December 10, 2025 | 243.05 | 242.65 | 242.65 | 248.4 | 241.3 | 3,436 |
| December 09, 2025 | 242.95 | 243.7 | 243.7 | 244.9 | 231.3 | 7,220 |
| December 08, 2025 | 254.95 | 242.95 | 242.95 | 254.95 | 236.25 | 7,405 |
| December 05, 2025 | 252 | 252.15 | 252.15 | 257 | 246.3 | 1,932 |
| December 04, 2025 | 254.5 | 252.8 | 252.8 | 256 | 248.3 | 2,574 |
| December 03, 2025 | 261 | 252.55 | 252.55 | 261 | 251.75 | 562 |
| December 02, 2025 | 252.9 | 260.4 | 260.4 | 262.15 | 250.45 | 4,937 |
| December 01, 2025 | 246.6 | 254.6 | 254.6 | 256 | 246.6 | 3,522 |
| November 28, 2025 | 249 | 252.35 | 252.35 | 255 | 245.05 | 1,908 |
| November 27, 2025 | 255.6 | 251.45 | 251.45 | 258 | 250.6 | 1,371 |
| November 26, 2025 | 254.6 | 256.25 | 256.25 | 258.05 | 244.55 | 3,861 |
| November 25, 2025 | 242.2 | 248.45 | 248.45 | 254.65 | 242.2 | 3,149 |
| November 24, 2025 | 256 | 253.8 | 253.8 | 256 | 250.05 | 1,655 |
| November 21, 2025 | 251.75 | 252.55 | 252.55 | 256.8 | 251.7 | 1,561 |
| November 19, 2025 | 255.6 | 257.5 | 257.5 | 258 | 252.05 | 1,531 |
| November 18, 2025 | 257.25 | 257.75 | 257.75 | 259.9 | 253 | 2,381 |
| November 17, 2025 | 262 | 258.5 | 258.5 | 262 | 254 | 1,898 |
| November 14, 2025 | 254.95 | 255.7 | 255.7 | 259 | 253.3 | 730 |
| November 13, 2025 | 252.05 | 253.85 | 253.85 | 256.55 | 250.05 | 1,555 |
| November 12, 2025 | 255 | 252 | 252 | 258.55 | 250.3 | 7,818 |
| November 11, 2025 | 254.35 | 252.35 | 252.35 | 260 | 250 | 3,184 |
| November 10, 2025 | 248.7 | 254.15 | 254.15 | 258.95 | 248.7 | 3,081 |
| November 07, 2025 | 256.6 | 256.4 | 256.4 | 259.85 | 253.3 | 2,657 |
| November 06, 2025 | 262.15 | 259 | 259 | 262.15 | 251.1 | 4,587 |
| November 04, 2025 | 261.75 | 259 | 259 | 262.2 | 256.7 | 2,131 |
| November 03, 2025 | 252.5 | 261.65 | 261.65 | 262.15 | 246.55 | 6,477 |
| October 31, 2025 | 253.05 | 253.35 | 253.35 | 262.15 | 252.35 | 3,204 |
| October 30, 2025 | 250.55 | 253.4 | 253.4 | 256.25 | 250.55 | 2,185 |
| October 29, 2025 | 254 | 255.1 | 255.1 | 258 | 251.2 | 2,831 |
| October 28, 2025 | 251.15 | 253.3 | 253.3 | 258.95 | 251.15 | 2,845 |
| October 27, 2025 | 252.1 | 254.6 | 254.6 | 262.15 | 252.1 | 3,829 |
| October 24, 2025 | 265.3 | 259.1 | 259.1 | 265.45 | 259 | 3,144 |
| October 23, 2025 | 251.6 | 262.15 | 262.15 | 268 | 251.6 | 4,299 |
| October 21, 2025 | 264 | 259.1 | 259.1 | 264 | 254.1 | 1,601 |
| October 20, 2025 | 261.5 | 252.6 | 252.6 | 261.5 | 249.85 | 3,228 |
| October 17, 2025 | 260.05 | 256.4 | 256.4 | 260.05 | 255.6 | 2,977 |
| October 16, 2025 | 259.55 | 257.5 | 257.5 | 269.9 | 255 | 9,868 |
| October 15, 2025 | 263.4 | 257.75 | 257.75 | 269.5 | 255.1 | 3,862 |
| October 14, 2025 | 261.75 | 262.75 | 262.75 | 267.45 | 258 | 2,795 |
| October 13, 2025 | 259.95 | 262.2 | 262.2 | 276.8 | 259.95 | 9,410 |
| October 10, 2025 | 267.75 | 267.35 | 267.35 | 278.25 | 261.65 | 3,877 |
| October 09, 2025 | 262.5 | 266 | 266 | 269.45 | 261.05 | 1,557 |
| October 08, 2025 | 272.45 | 262.75 | 262.75 | 274.25 | 258 | 7,444 |
| October 07, 2025 | 274.65 | 268.5 | 268.5 | 277 | 264.05 | 2,691 |
| October 06, 2025 | 275.2 | 274.1 | 274.1 | 275.2 | 266.8 | 5,393 |
| October 03, 2025 | 260 | 269.8 | 269.8 | 272 | 254.6 | 7,505 |
| October 01, 2025 | 260.45 | 259.75 | 259.75 | 263.25 | 258.75 | 4,253 |
| September 30, 2025 | 261.74 | 258.26 | 258.26 | 262.85 | 255.55 | 1,737 |
| September 29, 2025 | 255 | 261.95 | 261.95 | 268.2 | 255 | 12,033 |
| September 26, 2025 | 268.02 | 258.99 | 258.99 | 268.02 | 256.9 | 4,919 |