265.55
-1.05(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 266.6 | 265.55 | 265.55 | 272 | 265.25 | 594 |
| December 23, 2025 | 265.05 | 266.6 | 266.6 | 271.65 | 261.25 | 2,912 |
| December 22, 2025 | 274.9 | 269.4 | 269.4 | 274.9 | 260.4 | 2,569 |
| December 19, 2025 | 256 | 268.05 | 268.05 | 270 | 246.1 | 13,707 |
| December 18, 2025 | 266.4 | 259.85 | 259.85 | 266.45 | 256.95 | 3,760 |
| December 17, 2025 | 270 | 266.4 | 266.4 | 274.9 | 262 | 11,537 |
| December 16, 2025 | 315 | 275.95 | 275.95 | 318.8 | 272 | 46,760 |
| December 15, 2025 | 294.1 | 304.1 | 304.1 | 313 | 278.25 | 22,035 |
| December 12, 2025 | 280 | 285.05 | 285.05 | 290 | 275 | 6,132 |
| December 11, 2025 | 270 | 283.4 | 283.4 | 289 | 265.1 | 11,370 |
| December 10, 2025 | 273.4 | 270 | 270 | 273.4 | 266 | 193 |
| December 09, 2025 | 269 | 270 | 270 | 276.9 | 263.55 | 316 |
| December 08, 2025 | 269 | 273.85 | 273.85 | 274 | 260 | 1,270 |
| 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 |