231.34
+2.67(+1.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 228.42 | 228.67 | 228.67 | 233.8 | 227.37 | 2.43M |
| December 03, 2025 | 230.1 | 228.42 | 228.42 | 230.44 | 225 | 2.3M |
| December 02, 2025 | 229.65 | 229.14 | 229.14 | 238.25 | 228 | 7.26M |
| December 01, 2025 | 233.19 | 229.01 | 229.01 | 235.36 | 228.21 | 2.63M |
| November 28, 2025 | 230 | 231.8 | 231.8 | 234.2 | 228.55 | 2.96M |
| November 27, 2025 | 235 | 229.35 | 229.35 | 240.95 | 228.15 | 3.86M |
| November 26, 2025 | 233.6 | 233 | 233 | 235.75 | 231.6 | 3.21M |
| November 25, 2025 | 240.7 | 232.45 | 232.45 | 241.35 | 231.55 | 3.65M |
| November 24, 2025 | 242 | 239.6 | 239.6 | 248.9 | 236.5 | 4.25M |
| November 21, 2025 | 247 | 241.95 | 241.95 | 248.05 | 241 | 2.94M |
| November 19, 2025 | 254.5 | 249 | 249 | 254.8 | 248.1 | 2.72M |
| November 18, 2025 | 262.9 | 256.15 | 256.15 | 262.9 | 253.25 | 3.67M |
| November 17, 2025 | 266.95 | 261.3 | 261.3 | 267.4 | 260.65 | 3.7M |
| November 14, 2025 | 264 | 265.3 | 265.3 | 268.75 | 260.65 | 4.65M |
| November 13, 2025 | 270 | 263.55 | 263.55 | 274.9 | 262.4 | 6.13M |
| November 12, 2025 | 264 | 269.85 | 269.85 | 271.9 | 259.25 | 11.45M |
| November 11, 2025 | 253.45 | 261.85 | 261.85 | 271.45 | 252.05 | 25.34M |
| November 10, 2025 | 259.05 | 253 | 253 | 262 | 243.3 | 22.92M |
| November 07, 2025 | 261 | 266.45 | 266.45 | 276.8 | 257.15 | 18.44M |
| November 06, 2025 | 251.7 | 260.45 | 260.45 | 267 | 251.6 | 18.21M |
| November 04, 2025 | 257.95 | 250.2 | 250.2 | 260.5 | 249.15 | 3.14M |
| November 03, 2025 | 261 | 256.95 | 256.95 | 263.7 | 256.35 | 3.35M |
| October 31, 2025 | 264.8 | 259.68 | 259.68 | 271.43 | 258.1 | 6.2M |
| October 30, 2025 | 268 | 263.56 | 263.56 | 268 | 262.01 | 5.11M |
| October 29, 2025 | 262.6 | 266.71 | 266.71 | 277.4 | 262.33 | 14.81M |
| October 28, 2025 | 268.1 | 261.81 | 261.81 | 273.88 | 261 | 9.52M |
| October 27, 2025 | 273 | 271.67 | 271.67 | 278 | 263.1 | 26.98M |
| October 24, 2025 | 248 | 274.34 | 274.34 | 280.5 | 247.12 | 66.86M |
| October 23, 2025 | 232 | 250 | 250 | 253.9 | 232 | 38M |
| October 21, 2025 | 231 | 231.64 | 231.64 | 233.1 | 230.12 | 1.31M |
| October 20, 2025 | 226.32 | 226.19 | 226.19 | 227.08 | 223.15 | 1.08M |
| October 17, 2025 | 228.5 | 225.21 | 225.21 | 233.75 | 224.49 | 1.87M |
| October 16, 2025 | 235 | 228.8 | 228.8 | 235 | 228.02 | 1.64M |
| October 15, 2025 | 232 | 233.34 | 233.34 | 234.89 | 227.59 | 3.28M |
| October 14, 2025 | 231 | 231.52 | 231.52 | 238.7 | 229.75 | 9.72M |
| October 13, 2025 | 222 | 230.16 | 230.16 | 232.65 | 218.73 | 10.11M |
| October 10, 2025 | 225.99 | 222.13 | 222.13 | 227.5 | 220.55 | 2.7M |
| October 09, 2025 | 218.58 | 221.06 | 221.06 | 221.85 | 216.68 | 1.14M |
| October 08, 2025 | 222.4 | 217.59 | 217.59 | 222.7 | 216.4 | 1.12M |
| October 07, 2025 | 224.3 | 222.17 | 222.17 | 225.59 | 222 | 1.46M |
| October 06, 2025 | 228.61 | 224.14 | 224.14 | 229.2 | 223.18 | 1.36M |
| October 03, 2025 | 223.06 | 228.61 | 228.61 | 229.49 | 222.85 | 3.18M |
| October 01, 2025 | 221.58 | 223.48 | 223.48 | 225.8 | 221.01 | 2.11M |
| September 30, 2025 | 220 | 222.69 | 222.69 | 224.2 | 218.08 | 2.27M |
| September 29, 2025 | 225.95 | 220.44 | 220.44 | 227.8 | 218.61 | 3.53M |
| September 26, 2025 | 232.5 | 225.45 | 225.45 | 232.78 | 224.5 | 3.28M |
| September 25, 2025 | 233.64 | 232.89 | 232.89 | 236.45 | 230 | 10.38M |
| September 24, 2025 | 227 | 232.48 | 232.48 | 234 | 226.38 | 21.22M |
| September 23, 2025 | 226.54 | 223.34 | 223.34 | 227.41 | 220.81 | 3.01M |
| September 22, 2025 | 224.5 | 226.53 | 226.53 | 237.4 | 224.46 | 22.69M |
| September 19, 2025 | 219.41 | 219.59 | 219.59 | 220.95 | 217.62 | 1.08M |
| September 18, 2025 | 220 | 218.67 | 218.67 | 220.99 | 217.28 | 1.32M |
| September 17, 2025 | 219.4 | 219.42 | 219.42 | 222.89 | 217.51 | 2.84M |
| September 16, 2025 | 214.99 | 218.54 | 218.54 | 219.85 | 213.49 | 2.47M |
| September 15, 2025 | 215.95 | 214.86 | 214.86 | 218.8 | 214.17 | 1.49M |
| September 12, 2025 | 213 | 214.34 | 214.34 | 216.2 | 212.01 | 1.78M |
| September 11, 2025 | 209.8 | 212.5 | 212.5 | 219.8 | 209.73 | 5.83M |
| September 10, 2025 | 208 | 208 | 208 | 209.8 | 207.21 | 688,963 |
| September 09, 2025 | 208.75 | 206.51 | 206.51 | 209.32 | 205.43 | 812,780 |
| September 08, 2025 | 210 | 207.27 | 207.27 | 211.1 | 206.59 | 853,591 |