233.72
+0.36(+0.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 233 | 233.72 | 233.52 | 234.19 | 230.5 | 53,437 |
| December 23, 2025 | 237.68 | 233.36 | 233.36 | 241 | 232.1 | 105,218 |
| December 22, 2025 | 230.3 | 235.79 | 235.79 | 240 | 230.15 | 157,115 |
| December 19, 2025 | 231 | 230.3 | 230.3 | 233.35 | 228.5 | 79,460 |
| December 18, 2025 | 227.3 | 230.69 | 230.69 | 234.08 | 227.3 | 120,977 |
| December 17, 2025 | 229.2 | 228.52 | 228.52 | 240.2 | 227.01 | 316,648 |
| December 16, 2025 | 231.49 | 231.31 | 231.31 | 232.16 | 227.5 | 146,125 |
| December 15, 2025 | 226.5 | 231.19 | 231.19 | 231.99 | 226.5 | 61,122 |
| December 12, 2025 | 229.05 | 228.56 | 228.56 | 233.9 | 227.5 | 89,834 |
| December 11, 2025 | 229.1 | 229.05 | 229.05 | 231.06 | 225 | 90,012 |
| December 10, 2025 | 226 | 227.94 | 227.94 | 234.16 | 226 | 166,754 |
| December 09, 2025 | 220 | 226.98 | 226.98 | 229.04 | 218.2 | 191,213 |
| December 08, 2025 | 221.99 | 220.7 | 220.7 | 224.7 | 213.4 | 360,038 |
| December 05, 2025 | 227.77 | 221.83 | 221.83 | 228.68 | 220.76 | 225,677 |
| December 04, 2025 | 231.82 | 227.89 | 227.89 | 243.8 | 225 | 646,351 |
| December 03, 2025 | 231.2 | 231.82 | 231.82 | 234 | 226.31 | 192,900 |
| December 02, 2025 | 230.38 | 231.05 | 231.05 | 232 | 224.02 | 172,581 |
| December 01, 2025 | 225.99 | 230.18 | 230.18 | 231.85 | 224 | 288,507 |
| November 28, 2025 | 224 | 225.45 | 225.45 | 235.6 | 222.05 | 682,822 |
| November 27, 2025 | 220.7 | 225.55 | 225.55 | 230.35 | 218.05 | 901,373 |
| November 26, 2025 | 230.3 | 223.6 | 223.6 | 244.85 | 217.55 | 6.23M |
| November 25, 2025 | 200.5 | 227.65 | 227.65 | 238.5 | 198.3 | 14.6M |
| November 24, 2025 | 219.25 | 199.85 | 199.85 | 219.35 | 198 | 1.04M |
| November 21, 2025 | 223.05 | 218.3 | 218.3 | 225.2 | 213.1 | 100,587 |
| November 19, 2025 | 231.55 | 223.75 | 223.75 | 231.55 | 221.85 | 128,962 |
| November 18, 2025 | 231 | 230.35 | 230.35 | 239.8 | 224.45 | 252,685 |
| November 17, 2025 | 241.7 | 231 | 231 | 241.75 | 228.6 | 100,639 |
| November 14, 2025 | 242.4 | 239.7 | 239.7 | 242.4 | 237 | 71,502 |
| November 13, 2025 | 258.75 | 241.1 | 241.1 | 259.05 | 238 | 265,784 |
| November 12, 2025 | 270 | 258.9 | 258.9 | 271 | 255 | 171,424 |
| November 11, 2025 | 271.2 | 268.1 | 268.1 | 274.35 | 264 | 65,152 |
| November 10, 2025 | 270.85 | 269.8 | 269.8 | 274.6 | 269 | 36,421 |
| November 07, 2025 | 281.85 | 269.95 | 269.95 | 281.85 | 269.05 | 75,313 |
| November 06, 2025 | 288.5 | 281.85 | 281.85 | 288.6 | 281.05 | 42,360 |
| November 04, 2025 | 288 | 287.1 | 287.1 | 290.6 | 286.1 | 22,899 |
| November 03, 2025 | 290 | 289.1 | 289.1 | 292 | 288 | 40,550 |
| October 31, 2025 | 287.05 | 289.05 | 289.05 | 291 | 287.05 | 493,491 |
| October 30, 2025 | 291.5 | 289.65 | 289.65 | 298.7 | 288.1 | 64,862 |
| October 29, 2025 | 287.05 | 290.1 | 290.1 | 292.45 | 287.05 | 39,531 |
| October 28, 2025 | 291.2 | 289.05 | 289.05 | 291.2 | 288.5 | 22,991 |
| October 27, 2025 | 292.3 | 289.85 | 289.85 | 292.45 | 288.15 | 58,216 |
| October 24, 2025 | 291 | 289.6 | 289.6 | 291.6 | 288 | 47,624 |
| October 23, 2025 | 289 | 290.05 | 290.05 | 291.7 | 289 | 54,556 |
| October 21, 2025 | 291.4 | 290.25 | 290.25 | 295.5 | 286 | 19,225 |
| October 20, 2025 | 290.85 | 290 | 290 | 292.4 | 288 | 25,831 |
| October 17, 2025 | 292 | 290.85 | 290.85 | 296.2 | 287.55 | 23,305 |
| October 16, 2025 | 293.1 | 290.45 | 290.45 | 294.65 | 289 | 29,049 |
| October 15, 2025 | 293.95 | 292.75 | 292.75 | 295.5 | 291.5 | 16,128 |
| October 14, 2025 | 299.5 | 293.4 | 293.4 | 299.5 | 292 | 18,493 |
| October 13, 2025 | 297.1 | 297.9 | 297.9 | 299 | 294.45 | 13,504 |
| October 10, 2025 | 298 | 298.5 | 298.5 | 300 | 296.7 | 23,377 |
| October 09, 2025 | 298.7 | 298 | 298 | 301.9 | 297 | 21,016 |
| October 08, 2025 | 301.5 | 297.1 | 297.1 | 301.5 | 295.7 | 91,666 |
| October 07, 2025 | 299.9 | 299.95 | 299.95 | 302.2 | 298.55 | 18,175 |
| October 06, 2025 | 303.5 | 299.6 | 299.6 | 307.55 | 298.05 | 41,414 |
| October 03, 2025 | 308 | 304.2 | 304.2 | 308 | 303 | 28,080 |
| October 01, 2025 | 305 | 309 | 309 | 309.95 | 303 | 21,387 |
| September 30, 2025 | 304.05 | 305.15 | 305.15 | 309.4 | 304.05 | 30,638 |
| September 29, 2025 | 305.05 | 307.45 | 307.45 | 310.35 | 303.1 | 24,118 |
| September 26, 2025 | 309 | 307.25 | 307.25 | 310 | 301.8 | 30,673 |