234.60
+3.15(+1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 230 | 234.45 | 234.45 | 235.7 | 230 | 1,447 |
| December 23, 2025 | 239.8 | 231.45 | 231.45 | 239.8 | 228.1 | 6,502 |
| December 22, 2025 | 233 | 231.35 | 231.35 | 235.8 | 226.15 | 3,632 |
| December 19, 2025 | 222.5 | 226.2 | 226.2 | 234.95 | 222.5 | 2,429 |
| December 18, 2025 | 235.95 | 228.25 | 228.25 | 235.95 | 224.55 | 2,572 |
| December 17, 2025 | 245 | 233.6 | 233.6 | 245.8 | 232 | 12,174 |
| December 16, 2025 | 241 | 240.75 | 240.75 | 247.7 | 237.55 | 4,291 |
| December 15, 2025 | 240 | 241.1 | 241.1 | 244.2 | 235.85 | 4,104 |
| December 12, 2025 | 241 | 240.25 | 240.25 | 245.95 | 234 | 1,816 |
| December 11, 2025 | 239.85 | 242.95 | 242.95 | 248.95 | 233.55 | 1,449 |
| December 10, 2025 | 243.55 | 234.3 | 234.3 | 246.7 | 232 | 5,390 |
| December 09, 2025 | 254.95 | 243.55 | 243.55 | 254.95 | 234.9 | 3,989 |
| December 08, 2025 | 262 | 243.9 | 243.9 | 265.7 | 237 | 8,587 |
| December 05, 2025 | 244.95 | 262.5 | 262.5 | 283.6 | 231.5 | 31,100 |
| December 04, 2025 | 238 | 239 | 239 | 245.75 | 235.5 | 1,177 |
| December 03, 2025 | 248.5 | 240.45 | 240.45 | 248.5 | 231.25 | 3,355 |
| December 02, 2025 | 259.5 | 248.55 | 248.55 | 259.5 | 245.25 | 4,360 |
| December 01, 2025 | 262.6 | 255.75 | 255.75 | 270.2 | 252.4 | 3,769 |
| November 28, 2025 | 278.5 | 262.95 | 262.95 | 278.5 | 262.55 | 5,555 |
| November 27, 2025 | 281.85 | 265.55 | 265.55 | 282.15 | 263.1 | 8,026 |
| November 26, 2025 | 275 | 278.95 | 278.95 | 295 | 275 | 82,095 |
| November 25, 2025 | 259.2 | 262.95 | 262.95 | 266.8 | 240 | 10,242 |
| November 24, 2025 | 245.1 | 251.75 | 251.75 | 254 | 233.85 | 7,552 |
| November 21, 2025 | 236.35 | 245.1 | 245.1 | 248.25 | 235.35 | 2,431 |
| November 19, 2025 | 239.55 | 238.95 | 238.95 | 240.55 | 234.3 | 2,007 |
| November 18, 2025 | 236 | 237.5 | 237.5 | 239.25 | 236 | 1,056 |
| November 17, 2025 | 245.1 | 239.8 | 239.8 | 245.7 | 239.45 | 1,511 |
| November 14, 2025 | 239.9 | 242.85 | 242.85 | 245.75 | 235.05 | 2,051 |
| November 13, 2025 | 260.3 | 239.9 | 239.9 | 264 | 232.35 | 18,326 |
| November 12, 2025 | 274.95 | 260.25 | 260.25 | 274.95 | 252.05 | 4,229 |
| November 11, 2025 | 270.3 | 266.5 | 266.5 | 270.85 | 264.1 | 1,407 |
| November 10, 2025 | 274.95 | 265.8 | 265.8 | 275 | 262.1 | 12,575 |
| November 07, 2025 | 275.95 | 268.65 | 268.65 | 275.95 | 265 | 2,472 |
| November 06, 2025 | 275.05 | 272.55 | 272.55 | 277.95 | 267 | 2,140 |
| November 04, 2025 | 279.7 | 278.8 | 278.8 | 281.85 | 275.1 | 1,212 |
| November 03, 2025 | 279.7 | 278.8 | 278.8 | 281.85 | 275.1 | 4,970 |
| November 02, 2025 | 277 | 282.25 | 282.25 | 285 | 270.4 | 4,957 |
| October 31, 2025 | 281.55 | 274.55 | 274.55 | 284.95 | 271.05 | 5,665 |
| October 30, 2025 | 276 | 281.55 | 281.55 | 287.55 | 276 | 11,338 |
| October 29, 2025 | 265 | 274.6 | 274.6 | 292 | 265 | 25,406 |
| October 28, 2025 | 271.95 | 265.9 | 265.9 | 271.95 | 264.05 | 4,917 |
| October 27, 2025 | 265.3 | 272.1 | 272.1 | 276.7 | 265 | 4,803 |
| October 24, 2025 | 275 | 265.35 | 265.35 | 279.9 | 263.15 | 3,795 |
| October 23, 2025 | 282.3 | 275.65 | 275.65 | 295 | 271.05 | 8,014 |
| October 21, 2025 | 275 | 285.05 | 285.05 | 286 | 272 | 2,769 |
| October 20, 2025 | 277.05 | 278.7 | 278.7 | 286 | 261.25 | 5,497 |
| October 17, 2025 | 273.95 | 276.95 | 276.95 | 283 | 273.95 | 4,593 |
| October 16, 2025 | 270.05 | 272.4 | 272.4 | 299 | 268.05 | 27,998 |
| October 15, 2025 | 275.85 | 270.05 | 270.05 | 277.95 | 268 | 2,697 |
| October 14, 2025 | 297 | 277.2 | 277.2 | 297.05 | 269 | 12,075 |
| October 13, 2025 | 268.55 | 297.25 | 297.25 | 307.65 | 268.55 | 113,403 |
| October 10, 2025 | 254.95 | 263.6 | 263.6 | 268 | 250.7 | 5,034 |
| October 09, 2025 | 251.2 | 256.15 | 256.15 | 258 | 250 | 1,627 |
| October 08, 2025 | 245 | 252.45 | 252.45 | 258 | 243.8 | 2,243 |
| October 07, 2025 | 253.45 | 251 | 251 | 254 | 245 | 1,777 |
| October 06, 2025 | 254.3 | 253.45 | 253.45 | 255.85 | 247.1 | 436 |
| October 03, 2025 | 257.4 | 254.3 | 254.3 | 257.4 | 248.75 | 4,553 |
| October 01, 2025 | 252.1 | 257.4 | 257.4 | 258.85 | 248.8 | 272 |
| September 30, 2025 | 255.65 | 252.1 | 252.1 | 258.75 | 250 | 1,158 |
| September 29, 2025 | 255.8 | 255.65 | 255.65 | 262.9 | 250.05 | 452 |