271.35
-6.1(-2.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 243.93 | 245 | 245 | 252.95 | 240.16 | 1,862 |
| September 05, 2025 | 244.65 | 243.93 | 243.93 | 249.7 | 243.4 | 178 |
| September 04, 2025 | 252 | 243.44 | 243.44 | 252 | 243.05 | 221 |
| September 03, 2025 | 249.4 | 247.53 | 247.53 | 249.4 | 242.5 | 29 |
| September 02, 2025 | 248 | 243.74 | 243.74 | 257.9 | 241.55 | 561 |
| September 01, 2025 | 236.35 | 245.19 | 245.19 | 250 | 236.35 | 314 |
| August 29, 2025 | 237 | 240.9 | 240.9 | 247.05 | 237 | 98 |
| August 28, 2025 | 235 | 242.55 | 242.55 | 244.6 | 230.1 | 276 |
| August 26, 2025 | 249.5 | 237.85 | 237.85 | 249.5 | 232.9 | 880 |
| August 25, 2025 | 258 | 251 | 251 | 258 | 242 | 135 |
| August 22, 2025 | 255 | 252.4 | 252.4 | 256.9 | 246 | 729 |
| August 21, 2025 | 251.85 | 253.8 | 253.8 | 255 | 248.1 | 374 |
| August 20, 2025 | 241.9 | 249.3 | 249.3 | 252 | 234.1 | 6,477 |
| August 19, 2025 | 240.9 | 234.3 | 234.3 | 240.9 | 234 | 1,251 |
| August 18, 2025 | 241.1 | 238.95 | 238.95 | 244.75 | 232.3 | 137 |