275.35
+0.6(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 276 | 275.35 | 275.35 | 278.8 | 271.05 | 1,036 |
| December 04, 2025 | 272.4 | 274.75 | 274.75 | 276.85 | 272.4 | 614 |
| December 03, 2025 | 270.1 | 273 | 273 | 278.85 | 270 | 222 |
| December 02, 2025 | 267.2 | 270.8 | 270.8 | 275 | 267 | 1,256 |
| December 01, 2025 | 269 | 266.85 | 266.85 | 274.3 | 266 | 202 |
| November 28, 2025 | 269.35 | 271.7 | 271.7 | 275 | 265.5 | 387 |
| November 27, 2025 | 265 | 272.45 | 272.45 | 280.95 | 263.05 | 194 |
| November 26, 2025 | 268.35 | 271.3 | 271.3 | 275 | 263 | 1,880 |
| November 25, 2025 | 262.35 | 268.35 | 268.35 | 271 | 262.35 | 564 |
| November 24, 2025 | 268.2 | 264.45 | 264.45 | 272 | 264 | 227 |
| November 21, 2025 | 276 | 273.35 | 273.35 | 282 | 267.1 | 918 |
| November 19, 2025 | 262.35 | 269.65 | 269.65 | 278.4 | 258.8 | 7,000 |
| November 18, 2025 | 266.8 | 270.25 | 270.25 | 280 | 266.8 | 452 |
| November 17, 2025 | 274.7 | 270.25 | 270.25 | 279 | 266.35 | 686 |
| November 14, 2025 | 266.45 | 269.9 | 269.9 | 279 | 266.45 | 277 |
| November 13, 2025 | 272 | 271.35 | 271.35 | 278.35 | 270.65 | 1,476 |
| November 12, 2025 | 274.35 | 277.45 | 277.45 | 282 | 271 | 476 |
| November 11, 2025 | 270 | 274.35 | 274.35 | 275.25 | 266.15 | 617 |
| November 10, 2025 | 267.2 | 273.45 | 273.45 | 274.4 | 265.9 | 1,037 |
| November 07, 2025 | 264.9 | 267.2 | 267.2 | 287 | 264.9 | 726 |
| November 06, 2025 | 275 | 266.2 | 266.2 | 275 | 265.4 | 923 |
| November 04, 2025 | 288.85 | 273.1 | 273.1 | 288.85 | 269.9 | 978 |
| November 03, 2025 | 271.7 | 273.6 | 273.6 | 279.35 | 263.1 | 1,970 |
| October 31, 2025 | 277.05 | 273.05 | 273.05 | 278.4 | 271 | 675 |
| October 30, 2025 | 269.15 | 277.05 | 277.05 | 279 | 268.05 | 4,128 |
| October 29, 2025 | 268.75 | 270.5 | 270.5 | 279.8 | 266 | 3,425 |
| October 28, 2025 | 270 | 273.7 | 273.7 | 278.9 | 262 | 2,263 |
| October 27, 2025 | 267 | 271.1 | 271.1 | 285.65 | 264 | 1,733 |
| October 24, 2025 | 289.9 | 271.55 | 271.55 | 289.9 | 265.55 | 3,387 |
| October 23, 2025 | 296 | 279.6 | 279.6 | 300 | 273 | 16,931 |
| October 21, 2025 | 290.25 | 290.8 | 290.8 | 302 | 286.1 | 60,339 |
| October 20, 2025 | 274.6 | 276.05 | 276.05 | 284.8 | 264.95 | 4,342 |
| October 17, 2025 | 260 | 274.5 | 274.5 | 278 | 251 | 9,690 |
| October 16, 2025 | 244.6 | 263.25 | 263.25 | 269.4 | 244.25 | 7,820 |
| October 15, 2025 | 249.9 | 244.5 | 244.5 | 254.9 | 244.5 | 485 |
| October 14, 2025 | 253.8 | 244.15 | 244.15 | 253.8 | 242.5 | 1,220 |
| October 13, 2025 | 242.5 | 246.6 | 246.6 | 257 | 242.5 | 947 |
| October 10, 2025 | 245 | 243.9 | 243.9 | 248.4 | 242 | 481 |
| October 09, 2025 | 244.3 | 247.9 | 247.9 | 252 | 242 | 746 |
| October 08, 2025 | 246 | 244.45 | 244.45 | 253.4 | 242.4 | 455 |
| October 07, 2025 | 246 | 250.25 | 250.25 | 252.85 | 246 | 88 |
| October 06, 2025 | 253.1 | 249.05 | 249.05 | 257 | 247 | 330 |
| October 03, 2025 | 250.5 | 250.95 | 250.95 | 254.5 | 250 | 302 |
| October 01, 2025 | 258.7 | 250.5 | 250.5 | 258.7 | 247.3 | 1,054 |
| September 30, 2025 | 240.03 | 252.45 | 252.45 | 291.8 | 237.61 | 42,293 |
| September 29, 2025 | 240.93 | 243.64 | 243.64 | 249.4 | 236.45 | 212 |
| September 26, 2025 | 240 | 242.14 | 242.14 | 247.4 | 236 | 141 |
| September 25, 2025 | 243 | 241.48 | 241.48 | 261.99 | 238.65 | 1,635 |
| September 24, 2025 | 242.7 | 244.34 | 244.34 | 251.9 | 235 | 418 |
| September 23, 2025 | 241.5 | 249.99 | 249.99 | 250.75 | 241.46 | 215 |
| September 22, 2025 | 250.17 | 245.01 | 245.01 | 254.4 | 242.4 | 517 |
| September 19, 2025 | 245 | 250.17 | 250.17 | 255 | 240.8 | 1,988 |
| September 18, 2025 | 246.95 | 252.69 | 252.69 | 254 | 244.25 | 224 |
| September 17, 2025 | 250 | 248.72 | 248.72 | 253 | 234.01 | 2,303 |
| September 16, 2025 | 245.57 | 245.49 | 245.49 | 249.4 | 243.95 | 321 |
| September 15, 2025 | 249.17 | 245.57 | 245.57 | 249.17 | 236.4 | 607 |
| September 12, 2025 | 238.11 | 247.94 | 247.94 | 248 | 238.11 | 105 |
| September 11, 2025 | 240.4 | 241.63 | 241.63 | 246 | 240.4 | 20 |
| September 10, 2025 | 238.01 | 240.43 | 240.43 | 252 | 238 | 229 |
| September 09, 2025 | 240.4 | 239.14 | 239.14 | 252.99 | 238.4 | 515 |