223.53
-4.36(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 307.95 | 309.05 | 309.05 | 312.45 | 305.3 | 37,962 |
| September 24, 2025 | 309.5 | 306.55 | 306.55 | 314 | 306 | 47,947 |
| September 23, 2025 | 313.15 | 309.5 | 309.5 | 313.15 | 304.45 | 30,456 |
| September 22, 2025 | 309 | 308.5 | 308.5 | 316.8 | 307 | 26,002 |
| September 19, 2025 | 313.05 | 309.15 | 309.15 | 315.1 | 305 | 65,434 |
| September 18, 2025 | 314.65 | 313.4 | 313.4 | 317.7 | 313 | 24,453 |
| September 17, 2025 | 316 | 314.35 | 314.35 | 316.5 | 312.2 | 34,982 |
| September 16, 2025 | 312.95 | 313.8 | 313.8 | 316 | 311.7 | 21,048 |
| September 15, 2025 | 313 | 312.95 | 312.95 | 319.7 | 310.75 | 35,427 |
| September 12, 2025 | 317.3 | 312.95 | 312.95 | 319.55 | 312 | 27,851 |
| September 11, 2025 | 314.2 | 315.6 | 315.6 | 318.25 | 312.8 | 32,725 |
| September 10, 2025 | 320 | 314.65 | 314.65 | 320 | 313.5 | 39,969 |
| September 09, 2025 | 323.3 | 315.95 | 315.95 | 323.3 | 315.25 | 28,542 |
| September 08, 2025 | 329.8 | 320.65 | 320.65 | 329.8 | 319 | 19,175 |