222.52
+0.36(+0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 222.9 | 222.52 | 222.52 | 223.9 | 220 | 115,559 |
| December 03, 2025 | 225 | 222.16 | 222.16 | 226.25 | 221.4 | 105,488 |
| December 02, 2025 | 226.3 | 224.72 | 224.72 | 226.95 | 223.1 | 132,318 |
| December 01, 2025 | 224.1 | 227.19 | 227.19 | 230.08 | 224.1 | 207,198 |
| November 28, 2025 | 226.15 | 225.4 | 225.4 | 227.85 | 224.7 | 79,359 |
| November 27, 2025 | 231.7 | 227 | 227 | 231.7 | 226 | 122,084 |
| November 26, 2025 | 227 | 229.6 | 229.6 | 231.2 | 225.2 | 125,656 |
| November 25, 2025 | 224 | 226.45 | 226.45 | 227.55 | 224 | 165,035 |
| November 24, 2025 | 226.25 | 223.7 | 223.7 | 226.3 | 221.35 | 173,605 |
| November 21, 2025 | 228 | 224.4 | 224.4 | 231.9 | 222.2 | 236,906 |
| November 19, 2025 | 229 | 229.35 | 229.35 | 232.8 | 228.15 | 150,365 |
| November 18, 2025 | 234.1 | 229.45 | 229.45 | 234.65 | 228.3 | 219,071 |
| November 17, 2025 | 233.95 | 235.25 | 235.25 | 238 | 232.5 | 122,525 |
| November 14, 2025 | 235 | 233.95 | 233.95 | 235 | 232.1 | 182,611 |
| November 13, 2025 | 238.5 | 235.65 | 235.65 | 239 | 235 | 185,563 |
| November 12, 2025 | 244 | 238.45 | 238.45 | 244 | 237.65 | 218,357 |
| November 11, 2025 | 244.65 | 242.1 | 242.1 | 244.65 | 239.85 | 233,795 |
| November 10, 2025 | 246 | 244.65 | 244.65 | 246.65 | 241.85 | 211,774 |
| November 07, 2025 | 245.2 | 246.4 | 246.4 | 247.7 | 241.05 | 366,604 |
| November 06, 2025 | 252.95 | 245.75 | 245.75 | 254.9 | 245 | 481,044 |
| November 04, 2025 | 263.2 | 251.3 | 251.3 | 269.6 | 248.6 | 2.76M |
| November 03, 2025 | 257 | 259.75 | 259.75 | 261.9 | 252 | 286,999 |
| October 31, 2025 | 254.1 | 256.9 | 256.9 | 260.9 | 251.7 | 277,183 |
| October 30, 2025 | 258.3 | 256.45 | 256.45 | 258.6 | 254 | 126,168 |
| October 29, 2025 | 251.9 | 257.15 | 257.15 | 258.75 | 250.95 | 142,394 |
| October 28, 2025 | 254.55 | 251.65 | 251.65 | 254.55 | 250.25 | 135,847 |
| October 27, 2025 | 251.45 | 254.15 | 254.15 | 255 | 250.95 | 121,128 |
| October 24, 2025 | 252.6 | 251 | 251 | 255.75 | 250.25 | 133,057 |
| October 23, 2025 | 263.25 | 254.8 | 254.8 | 263.55 | 253.85 | 171,547 |
| October 21, 2025 | 262.7 | 261.85 | 261.85 | 264.3 | 261.2 | 32,763 |
| October 20, 2025 | 260.35 | 262.65 | 262.65 | 264 | 254.55 | 234,382 |
| October 17, 2025 | 259.55 | 257.75 | 257.75 | 261.8 | 254.95 | 234,877 |
| October 16, 2025 | 258.75 | 259.55 | 259.55 | 263.5 | 257.35 | 201,957 |
| October 15, 2025 | 268 | 258.7 | 258.7 | 273 | 257.65 | 321,530 |
| October 14, 2025 | 267.8 | 266.25 | 266.25 | 269 | 263.5 | 250,593 |
| October 13, 2025 | 265 | 267.15 | 267.15 | 270 | 261.85 | 258,066 |
| October 10, 2025 | 267.8 | 265.5 | 265.5 | 268.8 | 263.6 | 156,628 |
| October 09, 2025 | 268.1 | 265.95 | 265.95 | 270.2 | 264.4 | 245,066 |
| October 08, 2025 | 263.05 | 266.7 | 266.7 | 269.95 | 257.9 | 550,063 |
| October 07, 2025 | 254.1 | 261 | 261 | 266.8 | 252.15 | 469,013 |
| October 06, 2025 | 253.2 | 255.3 | 255.3 | 256.7 | 250.2 | 156,999 |
| October 03, 2025 | 252.2 | 254.2 | 254.2 | 255.65 | 250.05 | 204,915 |
| October 01, 2025 | 254.3 | 252.8 | 252.8 | 255 | 250.55 | 129,901 |
| September 30, 2025 | 254 | 254.3 | 254.3 | 256.55 | 252 | 144,826 |
| September 29, 2025 | 253.05 | 255.75 | 255.75 | 264 | 250.55 | 428,074 |
| September 26, 2025 | 261 | 253.05 | 253.05 | 261.75 | 252 | 260,311 |
| September 25, 2025 | 268.65 | 261.85 | 261.85 | 270.85 | 260.5 | 332,650 |
| September 24, 2025 | 268.25 | 270.05 | 270.05 | 272.65 | 268.25 | 232,922 |
| September 23, 2025 | 270.6 | 269.65 | 269.65 | 271.85 | 268.45 | 116,469 |
| September 22, 2025 | 275 | 270.4 | 270.4 | 275.1 | 270.05 | 146,314 |
| September 19, 2025 | 269 | 273.45 | 273.45 | 279.3 | 267 | 409,721 |
| September 18, 2025 | 271.65 | 270.15 | 270.15 | 272.45 | 269.5 | 185,956 |
| September 17, 2025 | 274.65 | 271.65 | 271.65 | 274.65 | 270 | 193,576 |
| September 16, 2025 | 277.6 | 272.55 | 272.55 | 279.55 | 271.9 | 275,944 |
| September 15, 2025 | 272.6 | 275.4 | 275.4 | 276.85 | 268.3 | 228,988 |
| September 12, 2025 | 272 | 272.15 | 272.15 | 274.8 | 268.6 | 181,497 |
| September 11, 2025 | 273.65 | 271.8 | 271.8 | 274.6 | 269.45 | 211,434 |
| September 10, 2025 | 278.95 | 272.3 | 272.3 | 280.95 | 269.5 | 407,551 |
| September 09, 2025 | 283 | 277.75 | 277.75 | 286.15 | 275.2 | 291,547 |
| September 08, 2025 | 292.4 | 282 | 282 | 293.35 | 279 | 354,757 |