236.67
-2.95(-1.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 09, 2025 | 240.2 | 236.67 | 236.67 | 240.82 | 232.03 | 652,867 |
| December 08, 2025 | 244 | 239.62 | 239.62 | 244.75 | 238.5 | 246,408 |
| December 05, 2025 | 250.5 | 244.92 | 244.92 | 250.5 | 244 | 523,900 |
| December 04, 2025 | 255 | 254.31 | 254.31 | 257.05 | 248.95 | 879,951 |
| December 03, 2025 | 247.55 | 256.14 | 256.14 | 258.2 | 245.01 | 514,399 |
| December 02, 2025 | 245 | 246.6 | 246.6 | 248.5 | 244 | 165,752 |
| December 01, 2025 | 250 | 246.44 | 246.44 | 250 | 245.42 | 131,668 |
| November 28, 2025 | 253 | 248.7 | 248.7 | 253 | 245.3 | 277,217 |
| November 27, 2025 | 254 | 252.35 | 252.35 | 257.25 | 251.45 | 93,378 |
| November 26, 2025 | 257.45 | 254.5 | 254.5 | 259.7 | 251.25 | 346,037 |
| November 25, 2025 | 254.5 | 259.55 | 259.55 | 260.8 | 250.3 | 553,429 |
| November 24, 2025 | 256 | 254.55 | 254.55 | 256.9 | 251.65 | 311,598 |
| November 21, 2025 | 261.75 | 255 | 255 | 262.4 | 253 | 250,060 |
| November 19, 2025 | 263.5 | 263.15 | 263.15 | 265.05 | 258.2 | 1.1M |
| November 18, 2025 | 254.05 | 262.15 | 262.15 | 264.9 | 247.25 | 2M |
| November 17, 2025 | 246.45 | 251.25 | 251.25 | 253.5 | 245.8 | 463,062 |
| November 14, 2025 | 247.7 | 245.8 | 245.8 | 248.3 | 241.8 | 367,510 |
| November 13, 2025 | 253.05 | 248.9 | 248.9 | 254.5 | 247.6 | 265,997 |
| November 12, 2025 | 255 | 253 | 253 | 258.2 | 252 | 388,293 |
| November 11, 2025 | 265 | 255.5 | 255.5 | 266.6 | 251.85 | 1.34M |
| November 10, 2025 | 271.7 | 265.2 | 265.2 | 273.1 | 264.05 | 158,977 |
| November 07, 2025 | 276.3 | 270.3 | 270.3 | 284.5 | 267.25 | 551,270 |
| November 06, 2025 | 284.85 | 279 | 279 | 284.85 | 277.05 | 405,062 |
| November 04, 2025 | 287.95 | 284.85 | 284.85 | 287.95 | 281.25 | 229,565 |
| November 03, 2025 | 283 | 286.4 | 286.4 | 288 | 283 | 409,984 |
| October 31, 2025 | 304.6 | 286.05 | 286.05 | 304.6 | 283.2 | 964,153 |
| October 30, 2025 | 295 | 301.4 | 301.4 | 310.5 | 295 | 4.26M |
| October 29, 2025 | 280.95 | 291.45 | 291.45 | 295 | 278.1 | 1.88M |
| October 28, 2025 | 285.8 | 279.9 | 279.9 | 288.5 | 279.25 | 450,493 |
| October 27, 2025 | 288.85 | 284.3 | 284.3 | 296.5 | 282.7 | 377,183 |
| October 24, 2025 | 290 | 286.4 | 286.4 | 290.9 | 284.15 | 119,095 |
| October 23, 2025 | 295.95 | 290 | 290 | 298.95 | 289.25 | 287,264 |
| October 21, 2025 | 289.95 | 294.55 | 294.55 | 299 | 289.75 | 146,779 |
| October 20, 2025 | 288 | 286.75 | 286.75 | 290.05 | 285.95 | 288,133 |
| October 17, 2025 | 285 | 288.35 | 288.35 | 293 | 284.4 | 512,449 |
| October 16, 2025 | 280.3 | 287.75 | 287.75 | 293.2 | 277.25 | 466,807 |
| October 15, 2025 | 277.8 | 280.3 | 280.3 | 282.25 | 273.55 | 443,144 |
| October 14, 2025 | 280 | 276.7 | 276.7 | 281.9 | 274.8 | 264,969 |
| October 13, 2025 | 277 | 278.65 | 278.65 | 284.95 | 271.4 | 386,011 |
| October 10, 2025 | 288 | 279.2 | 279.2 | 288.2 | 277.3 | 458,220 |
| October 09, 2025 | 296 | 286.65 | 286.65 | 296 | 286 | 193,260 |
| October 08, 2025 | 291 | 293.4 | 293.4 | 295.85 | 288.3 | 129,161 |
| October 07, 2025 | 297.3 | 290.9 | 290.9 | 297.3 | 290 | 116,268 |
| October 06, 2025 | 293.65 | 295.7 | 295.7 | 297.4 | 289.05 | 312,364 |
| October 03, 2025 | 297 | 293.7 | 293.7 | 299.9 | 292 | 774,464 |
| October 01, 2025 | 296 | 296.4 | 296.4 | 298.35 | 290.7 | 170,475 |
| September 30, 2025 | 296 | 293.8 | 293.8 | 298.8 | 292.15 | 180,654 |
| September 29, 2025 | 301.2 | 293.45 | 293.45 | 305.6 | 291.6 | 273,799 |
| September 26, 2025 | 309 | 301.1 | 301.1 | 309 | 298.5 | 276,705 |
| September 25, 2025 | 308 | 308.05 | 308.05 | 313 | 307 | 185,894 |
| September 24, 2025 | 305.15 | 307.85 | 307.85 | 311 | 304.3 | 410,849 |
| September 23, 2025 | 315 | 306 | 306 | 315.5 | 302.35 | 411,909 |
| September 22, 2025 | 314.1 | 312.7 | 312.7 | 318.85 | 312 | 228,816 |
| September 19, 2025 | 324.35 | 318.3 | 318.3 | 324.35 | 315 | 628,979 |
| September 18, 2025 | 324.95 | 323.1 | 323.1 | 324.95 | 319.55 | 221,208 |
| September 17, 2025 | 326.5 | 321.35 | 321.35 | 330.75 | 320 | 848,313 |
| September 16, 2025 | 329.55 | 326.5 | 326.5 | 329.55 | 325.5 | 125,090 |
| September 15, 2025 | 329.45 | 327.85 | 327.85 | 333.3 | 327 | 198,304 |
| September 12, 2025 | 331.1 | 328.8 | 328.8 | 333.8 | 326.3 | 231,994 |
| September 11, 2025 | 332.9 | 331.5 | 331.5 | 336.7 | 328.7 | 1.16M |