276.20
-6.65(-2.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 282.8 | 276.2 | 276.2 | 282.8 | 274.3 | 42,751 |
| December 04, 2025 | 284 | 282.85 | 282.85 | 286.3 | 278.8 | 23,716 |
| December 03, 2025 | 283.95 | 283 | 283 | 287 | 277.25 | 35,693 |
| December 02, 2025 | 285 | 284 | 284 | 288.1 | 278.7 | 48,295 |
| December 01, 2025 | 282.5 | 283.55 | 283.55 | 291 | 280.9 | 55,023 |
| November 28, 2025 | 284.2 | 281.1 | 281.1 | 284.5 | 279.3 | 21,871 |
| November 27, 2025 | 282.7 | 283.95 | 283.95 | 285 | 280.6 | 30,372 |
| November 26, 2025 | 283 | 279.9 | 279.9 | 284.4 | 278.75 | 31,441 |
| November 25, 2025 | 274.6 | 283.75 | 283.75 | 285.9 | 272.7 | 41,838 |
| November 24, 2025 | 279.6 | 274.65 | 274.65 | 279.7 | 271.3 | 56,449 |
| November 21, 2025 | 288.7 | 276.85 | 276.85 | 288.7 | 275.4 | 108,085 |
| November 19, 2025 | 296.95 | 291.95 | 291.95 | 297.9 | 288.5 | 48,835 |
| November 18, 2025 | 300.4 | 297.75 | 297.75 | 302.75 | 296 | 34,915 |
| November 17, 2025 | 298.3 | 303.15 | 303.15 | 304.45 | 296.7 | 41,764 |
| November 14, 2025 | 301.05 | 298.3 | 298.3 | 301.5 | 296.9 | 38,156 |
| November 13, 2025 | 306.8 | 301.55 | 301.55 | 311 | 300.2 | 70,309 |
| November 12, 2025 | 304.3 | 307.65 | 307.65 | 317 | 300.1 | 229,760 |
| November 11, 2025 | 289 | 303.55 | 303.55 | 321 | 286.5 | 163,954 |
| November 10, 2025 | 287.55 | 290.75 | 290.75 | 293.05 | 285.65 | 55,597 |
| November 07, 2025 | 293.05 | 286.35 | 286.35 | 293.05 | 285 | 72,321 |
| November 06, 2025 | 305 | 293.3 | 293.3 | 306.55 | 292.1 | 113,496 |
| November 04, 2025 | 306.6 | 305.55 | 305.55 | 310.6 | 304.1 | 49,337 |
| November 03, 2025 | 311.9 | 306.6 | 306.6 | 315 | 305 | 72,872 |
| October 31, 2025 | 315.7 | 311.25 | 311.25 | 316.25 | 310.5 | 30,438 |
| October 30, 2025 | 318.4 | 315.05 | 315.05 | 319 | 314 | 25,912 |
| October 29, 2025 | 313.95 | 317.75 | 317.75 | 319.65 | 312.5 | 48,942 |
| October 28, 2025 | 315.05 | 312.7 | 312.7 | 317.5 | 311.55 | 31,405 |
| October 27, 2025 | 318.5 | 315.05 | 315.05 | 318.5 | 313.45 | 28,792 |
| October 24, 2025 | 316.6 | 316.45 | 316.45 | 319.1 | 315.7 | 36,012 |
| October 23, 2025 | 318.7 | 316.6 | 316.6 | 319.8 | 315.6 | 34,246 |
| October 21, 2025 | 318.6 | 317.45 | 317.45 | 318.95 | 316 | 12,823 |
| October 20, 2025 | 313.05 | 315.8 | 315.8 | 319 | 311.1 | 81,308 |
| October 17, 2025 | 318.65 | 312.7 | 312.7 | 318.65 | 312 | 73,200 |
| October 16, 2025 | 322.5 | 318.05 | 318.05 | 323.7 | 316.7 | 49,660 |
| October 15, 2025 | 320.7 | 320.8 | 320.8 | 326 | 315.3 | 80,965 |
| October 14, 2025 | 310.05 | 319.25 | 319.25 | 335 | 310 | 1.03M |
| October 13, 2025 | 312.2 | 308.65 | 308.65 | 314.85 | 306.6 | 41,076 |
| October 10, 2025 | 310 | 312.2 | 312.2 | 319.9 | 310 | 53,747 |
| October 09, 2025 | 308 | 310.05 | 310.05 | 312.55 | 307.15 | 38,534 |
| October 08, 2025 | 312.85 | 308.55 | 308.55 | 314.2 | 307.1 | 28,165 |
| October 07, 2025 | 314.95 | 312.85 | 312.85 | 318 | 311.55 | 38,462 |
| October 06, 2025 | 319 | 312.55 | 312.55 | 322.35 | 309.75 | 56,055 |
| October 03, 2025 | 318.3 | 318.7 | 318.7 | 320.85 | 316.1 | 37,208 |
| October 01, 2025 | 310.95 | 315.95 | 315.95 | 318.9 | 309.35 | 38,422 |
| September 30, 2025 | 310 | 310.95 | 310.95 | 316 | 309.2 | 28,414 |
| September 29, 2025 | 313.7 | 310.9 | 310.9 | 316.8 | 306.35 | 50,414 |
| September 26, 2025 | 322.4 | 312.05 | 312.05 | 322.4 | 310.45 | 48,579 |
| September 25, 2025 | 324.15 | 320.75 | 320.75 | 330 | 319.1 | 46,455 |
| September 24, 2025 | 327.65 | 322.5 | 322.5 | 329.4 | 321.45 | 35,298 |
| September 23, 2025 | 332.2 | 327.65 | 327.65 | 335.7 | 325.5 | 55,237 |
| September 22, 2025 | 341.85 | 332.2 | 332.2 | 342.5 | 330.4 | 59,851 |
| September 19, 2025 | 336.15 | 340.75 | 340.75 | 344.4 | 335.8 | 61,404 |
| September 18, 2025 | 341.8 | 338.35 | 338.35 | 344.1 | 335.1 | 40,980 |
| September 17, 2025 | 344.9 | 341.5 | 339 | 346.7 | 340.1 | 55,656 |
| September 16, 2025 | 347.4 | 343.7 | 341.18 | 355 | 340.3 | 144,379 |
| September 15, 2025 | 332.8 | 344.95 | 344.95 | 361.95 | 328.5 | 405,166 |
| September 12, 2025 | 332.5 | 331.1 | 331.1 | 338.95 | 330 | 33,630 |
| September 11, 2025 | 336.55 | 332.85 | 332.85 | 342.75 | 331.55 | 48,281 |
| September 10, 2025 | 338.55 | 336.55 | 336.55 | 345.5 | 334.55 | 81,217 |
| September 09, 2025 | 339.7 | 337.5 | 337.5 | 344.2 | 334.4 | 123,448 |