189.78
+2.08(+1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 189.01 | 189.78 | 189.78 | 195 | 185.68 | 96,309 |
| December 03, 2025 | 192.74 | 187.7 | 187.7 | 193.11 | 183 | 108,909 |
| December 02, 2025 | 194.65 | 192.54 | 192.54 | 200.01 | 189.21 | 385,371 |
| December 01, 2025 | 198.7 | 192.74 | 192.74 | 202.8 | 187.55 | 147,912 |
| November 28, 2025 | 199.07 | 196.71 | 196.71 | 199.07 | 192 | 80,908 |
| November 27, 2025 | 203.75 | 197.49 | 197.49 | 204.9 | 192.45 | 176,341 |
| November 26, 2025 | 201.99 | 201.75 | 201.75 | 209.75 | 200.12 | 125,944 |
| November 25, 2025 | 189.3 | 198.53 | 198.53 | 202.5 | 189.3 | 182,677 |
| November 24, 2025 | 198 | 192.18 | 192.18 | 198.57 | 190.1 | 166,562 |
| November 21, 2025 | 205 | 198.17 | 198.17 | 206.99 | 196.95 | 99,199 |
| November 19, 2025 | 214.1 | 206.04 | 206.04 | 214.11 | 203.99 | 140,865 |
| November 18, 2025 | 215 | 212.5 | 212.5 | 217.79 | 211.06 | 79,615 |
| November 17, 2025 | 217.02 | 213.85 | 213.85 | 221.49 | 211.68 | 119,137 |
| November 14, 2025 | 205.1 | 215.3 | 215.3 | 219.11 | 205.1 | 189,607 |
| November 13, 2025 | 217.06 | 208.88 | 208.88 | 218.96 | 207.74 | 106,971 |
| November 12, 2025 | 214.61 | 217.06 | 217.06 | 219.08 | 212.99 | 119,780 |
| November 11, 2025 | 216.3 | 213.01 | 213.01 | 219.54 | 212.5 | 77,384 |
| November 10, 2025 | 221 | 216.3 | 216.3 | 221.08 | 212.2 | 135,949 |
| November 07, 2025 | 220.88 | 220.64 | 220.64 | 223.71 | 216.98 | 127,607 |
| November 06, 2025 | 232 | 220.21 | 220.21 | 235.78 | 218.15 | 274,904 |
| November 04, 2025 | 232.37 | 233.19 | 233.19 | 234.19 | 229.25 | 106,242 |
| November 03, 2025 | 228.2 | 232.37 | 232.37 | 235.86 | 225.34 | 115,110 |
| October 31, 2025 | 226.3 | 230.37 | 230.37 | 232 | 223.65 | 171,211 |
| October 30, 2025 | 227.2 | 225.98 | 225.98 | 231.53 | 225 | 120,386 |
| October 29, 2025 | 228.4 | 225.95 | 225.95 | 228.4 | 224 | 89,732 |
| October 28, 2025 | 229.75 | 227.48 | 227.48 | 236.9 | 226.1 | 173,261 |
| October 27, 2025 | 224.8 | 229.73 | 229.73 | 240.24 | 223.3 | 461,083 |
| October 24, 2025 | 224.5 | 222.09 | 222.09 | 225.85 | 219.01 | 147,736 |
| October 23, 2025 | 234.49 | 225.97 | 225.97 | 236.5 | 224.55 | 157,852 |
| October 21, 2025 | 225.1 | 230.35 | 230.35 | 232 | 225.1 | 78,280 |
| October 20, 2025 | 219 | 223.91 | 223.91 | 229.49 | 213.22 | 354,349 |
| October 17, 2025 | 225.9 | 217.66 | 217.66 | 228.78 | 209.43 | 312,734 |
| October 16, 2025 | 234 | 223.47 | 223.47 | 236.8 | 219.11 | 436,594 |
| October 15, 2025 | 230.5 | 230.57 | 230.57 | 234.52 | 230.03 | 92,190 |
| October 14, 2025 | 235.5 | 230.29 | 230.29 | 238.92 | 224.99 | 162,496 |
| October 13, 2025 | 239.9 | 235.12 | 235.12 | 239.9 | 234.16 | 93,923 |
| October 10, 2025 | 235.72 | 241.13 | 241.13 | 245.4 | 235.24 | 231,358 |
| October 09, 2025 | 246.6 | 235.72 | 235.72 | 246.6 | 233 | 278,754 |
| October 08, 2025 | 237 | 247.46 | 247.46 | 250.65 | 235.6 | 325,139 |
| October 07, 2025 | 235 | 237.21 | 237.21 | 246.5 | 234.75 | 293,176 |
| October 06, 2025 | 244.37 | 234.89 | 234.89 | 246.41 | 227.41 | 482,877 |
| October 03, 2025 | 241 | 244.37 | 244.37 | 248 | 240.22 | 140,061 |
| October 01, 2025 | 236.5 | 239.25 | 239.25 | 243.8 | 235.24 | 318,153 |
| September 30, 2025 | 243.8 | 236.95 | 236.95 | 247.5 | 235.95 | 246,667 |
| September 29, 2025 | 250.05 | 241.8 | 241.8 | 251 | 240.3 | 233,394 |
| September 26, 2025 | 255 | 245.4 | 245.4 | 260.9 | 243.75 | 508,614 |
| September 25, 2025 | 262 | 254.05 | 254.05 | 266.6 | 252.95 | 285,971 |
| September 24, 2025 | 267.95 | 261.55 | 261.55 | 269.65 | 260 | 296,704 |
| September 23, 2025 | 274.75 | 266.75 | 266.75 | 275.55 | 266.05 | 234,718 |
| September 22, 2025 | 280.4 | 272.55 | 272.55 | 284 | 271 | 250,873 |
| September 19, 2025 | 278 | 282.35 | 282.35 | 288.1 | 277.5 | 722,421 |
| September 18, 2025 | 269.4 | 276.1 | 276.1 | 281.4 | 269.4 | 451,350 |
| September 17, 2025 | 273.7 | 268.1 | 268.1 | 273.7 | 266.1 | 170,479 |
| September 16, 2025 | 280 | 271.75 | 271.75 | 281.25 | 267.25 | 410,296 |
| September 15, 2025 | 282.75 | 278.1 | 278.1 | 283.5 | 277 | 244,466 |
| September 12, 2025 | 278.2 | 283.55 | 283.55 | 288.75 | 277.5 | 245,491 |
| September 11, 2025 | 283.95 | 277.2 | 277.2 | 285.5 | 275.65 | 298,352 |
| September 10, 2025 | 291.9 | 283.95 | 283.95 | 294.95 | 281.25 | 337,065 |
| September 09, 2025 | 289.95 | 290.95 | 290.95 | 294 | 283 | 435,149 |
| September 08, 2025 | 299.9 | 285.5 | 285.5 | 302 | 282.55 | 1.08M |