316.32
+9.78(+3.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 308.07 | 316.32 | 316.32 | 318 | 306.01 | 18,683 |
| December 23, 2025 | 317.94 | 306.54 | 306.54 | 320.28 | 305.1 | 14,075 |
| December 22, 2025 | 313.7 | 317.41 | 317.41 | 323 | 308.35 | 45,767 |
| December 19, 2025 | 298.6 | 308.04 | 308.04 | 310 | 290.41 | 58,618 |
| December 18, 2025 | 301.2 | 298.7 | 298.7 | 306.95 | 293.52 | 16,516 |
| December 17, 2025 | 304.84 | 304.81 | 304.81 | 312.2 | 300 | 47,426 |
| December 16, 2025 | 290.94 | 300.14 | 300.14 | 305 | 288 | 36,259 |
| December 15, 2025 | 278.2 | 291.79 | 291.79 | 297 | 273.35 | 72,007 |
| December 12, 2025 | 276.2 | 283.83 | 283.83 | 294 | 269.92 | 121,548 |
| December 11, 2025 | 274 | 276.2 | 276.2 | 285 | 257.26 | 195,527 |
| December 10, 2025 | 227 | 269.36 | 269.36 | 271.93 | 227 | 710,388 |
| December 09, 2025 | 190.03 | 226.61 | 226.61 | 232.01 | 190.03 | 198,431 |
| December 08, 2025 | 205.77 | 194.1 | 194.1 | 205.77 | 190.37 | 14,806 |
| December 05, 2025 | 204.01 | 199.66 | 199.66 | 206.03 | 198.1 | 5,820 |
| December 04, 2025 | 200 | 201.61 | 201.61 | 202.81 | 198 | 12,252 |
| December 03, 2025 | 205.55 | 197.65 | 197.65 | 206.71 | 195.35 | 10,828 |
| December 02, 2025 | 205.08 | 203.64 | 203.64 | 205.55 | 199.97 | 13,622 |
| December 01, 2025 | 212 | 202.24 | 202.24 | 215.09 | 200.7 | 24,960 |
| November 28, 2025 | 212 | 212.71 | 212.71 | 213.99 | 208.57 | 4,818 |
| November 27, 2025 | 209.06 | 207.23 | 207.23 | 213 | 207 | 10,263 |
| November 26, 2025 | 209.96 | 209.27 | 209.27 | 215.09 | 207.46 | 6,768 |
| November 25, 2025 | 212.57 | 209.96 | 209.96 | 214.16 | 202.81 | 10,065 |
| November 24, 2025 | 225.92 | 208.84 | 208.84 | 225.92 | 206.4 | 13,699 |
| November 21, 2025 | 226 | 220.43 | 220.43 | 226 | 218.66 | 3,822 |
| November 19, 2025 | 233.88 | 226.51 | 226.51 | 233.88 | 224 | 9,741 |
| November 18, 2025 | 234 | 231.35 | 231.35 | 234 | 229.2 | 2,577 |
| November 17, 2025 | 238.68 | 230.46 | 230.46 | 238.68 | 229.2 | 4,627 |
| November 14, 2025 | 238.56 | 234.68 | 234.68 | 239.77 | 232 | 5,785 |
| November 13, 2025 | 240.18 | 238.56 | 238.56 | 240.18 | 230.38 | 2,985 |
| November 12, 2025 | 222 | 235.48 | 235.48 | 248.84 | 222 | 58,083 |
| November 11, 2025 | 223.7 | 222.29 | 222.29 | 228.78 | 221.9 | 7,477 |
| November 10, 2025 | 232.8 | 223.7 | 223.7 | 232.8 | 221.35 | 17,014 |
| November 07, 2025 | 234.88 | 228.28 | 228.28 | 236.7 | 226 | 12,435 |
| November 06, 2025 | 239.99 | 231 | 231 | 239.99 | 228.02 | 4,288 |
| November 04, 2025 | 238 | 235.68 | 235.68 | 240.01 | 231.35 | 3,425 |
| November 03, 2025 | 239.29 | 237.22 | 237.22 | 239.99 | 235 | 2,981 |
| October 31, 2025 | 242.05 | 236.84 | 236.84 | 242.98 | 235.49 | 7,807 |
| October 30, 2025 | 239 | 239.33 | 239.33 | 241.94 | 235.61 | 6,715 |
| October 29, 2025 | 241.56 | 237.41 | 237.41 | 242.75 | 236 | 5,163 |
| October 28, 2025 | 242.13 | 238.02 | 238.02 | 242.99 | 235.55 | 7,750 |
| October 27, 2025 | 238.8 | 238.58 | 238.58 | 252 | 230.46 | 24,109 |
| October 24, 2025 | 238.94 | 235.86 | 235.86 | 239.85 | 232.35 | 12,027 |
| October 23, 2025 | 231.23 | 235.35 | 235.35 | 237.14 | 230.81 | 9,560 |
| October 21, 2025 | 233 | 231.23 | 231.23 | 234.87 | 229 | 3,666 |
| October 20, 2025 | 228.93 | 229.05 | 229.05 | 230 | 227.72 | 3,472 |
| October 17, 2025 | 232 | 227.8 | 227.8 | 232 | 226.5 | 10,158 |
| October 16, 2025 | 232.88 | 229.11 | 229.11 | 233.41 | 229 | 8,316 |
| October 15, 2025 | 230.05 | 229.48 | 229.48 | 233.98 | 227.51 | 12,613 |
| October 14, 2025 | 240.11 | 230.7 | 230.7 | 247.94 | 229.07 | 37,577 |
| October 13, 2025 | 245.98 | 245.02 | 245.02 | 248.11 | 241.23 | 4,659 |
| October 10, 2025 | 246.8 | 245.98 | 245.98 | 247 | 240.78 | 3,957 |
| October 09, 2025 | 233.9 | 244.14 | 244.14 | 246.99 | 231 | 9,265 |
| October 08, 2025 | 238.98 | 232.56 | 232.56 | 241.98 | 230.88 | 15,537 |
| October 07, 2025 | 242.31 | 237.79 | 237.79 | 244.66 | 236.25 | 9,876 |
| October 06, 2025 | 248 | 242.31 | 242.31 | 248 | 239.05 | 8,955 |
| October 03, 2025 | 238.9 | 247.24 | 247.24 | 265.19 | 238.85 | 46,340 |
| October 01, 2025 | 233.1 | 238.18 | 238.18 | 239 | 230.42 | 10,821 |
| September 30, 2025 | 234.9 | 229.68 | 229.68 | 237.39 | 226.35 | 9,417 |
| September 29, 2025 | 239.98 | 234.03 | 234.03 | 241 | 233 | 15,052 |
| September 26, 2025 | 241.9 | 237.91 | 237.91 | 241.9 | 236.82 | 7,349 |