238.45
-3.65(-1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 05, 2025 | 293 | 292.3 | 292.3 | 294.75 | 290.25 | 235,397 |
| September 04, 2025 | 308 | 291.6 | 291.6 | 308 | 290.45 | 569,764 |
| September 03, 2025 | 293.2 | 298.75 | 298.75 | 302.35 | 292.3 | 530,697 |
| September 02, 2025 | 297.3 | 295.9 | 295.9 | 308.95 | 292.25 | 1.1M |
| September 01, 2025 | 285.6 | 297.3 | 297.3 | 299 | 283.7 | 806,018 |
| August 29, 2025 | 280.36 | 285.15 | 285.15 | 286.05 | 278.13 | 384,494 |
| August 28, 2025 | 282.7 | 281.25 | 281.25 | 285.87 | 278 | 265,374 |
| August 26, 2025 | 280.4 | 282.8 | 282.8 | 291.69 | 276.92 | 1.03M |
| August 25, 2025 | 282 | 282.32 | 282.32 | 286.56 | 280.1 | 751,460 |
| August 22, 2025 | 297 | 276.71 | 276.71 | 299.99 | 274.4 | 1.21M |
| August 21, 2025 | 289.09 | 293.56 | 293.56 | 298 | 286.58 | 495,322 |
| August 20, 2025 | 292.37 | 288.75 | 288.75 | 293.83 | 282.1 | 383,493 |
| August 19, 2025 | 291.7 | 292.88 | 292.88 | 294.17 | 288.35 | 434,494 |
| August 18, 2025 | 292.29 | 290.67 | 290.67 | 295.63 | 289.8 | 606,664 |
| August 14, 2025 | 287.41 | 288.68 | 288.68 | 289.96 | 283 | 672,115 |