260.30
-3.93(-1.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 264 | 262.1 | 262.1 | 265.9 | 258.23 | 187,859 |
| December 23, 2025 | 268 | 264.23 | 264.23 | 269.01 | 257.99 | 150,490 |
| December 22, 2025 | 262.05 | 268.53 | 268.53 | 270.1 | 261.8 | 60,552 |
| December 19, 2025 | 266.35 | 262.94 | 262.94 | 267.38 | 253.02 | 140,426 |
| December 18, 2025 | 252.99 | 266.35 | 266.35 | 268.01 | 249.3 | 208,775 |
| December 17, 2025 | 253.05 | 254.69 | 254.69 | 255.95 | 251.16 | 53,918 |
| December 16, 2025 | 254.8 | 251.52 | 251.52 | 256.15 | 249.85 | 34,797 |
| December 15, 2025 | 249.55 | 251.13 | 251.13 | 255.65 | 249.55 | 55,011 |
| December 12, 2025 | 256 | 253.52 | 253.52 | 259.3 | 252 | 38,498 |
| December 11, 2025 | 240 | 256.12 | 256.12 | 260 | 236 | 282,404 |
| December 10, 2025 | 224.4 | 241.76 | 241.76 | 249 | 223.52 | 429,988 |
| December 09, 2025 | 220 | 221.97 | 221.97 | 222.85 | 213.65 | 31,481 |
| December 08, 2025 | 228.33 | 221.18 | 221.18 | 228.48 | 220.2 | 16,261 |
| December 05, 2025 | 230.14 | 228.33 | 228.33 | 230.99 | 227.98 | 19,467 |
| December 04, 2025 | 232.67 | 230.9 | 230.9 | 233.85 | 229.31 | 8,398 |
| December 03, 2025 | 234.45 | 234.26 | 234.26 | 234.79 | 230.06 | 25,053 |
| December 02, 2025 | 234 | 231.8 | 231.8 | 236 | 230.99 | 17,757 |
| December 01, 2025 | 235 | 232.79 | 232.79 | 236.8 | 228 | 22,277 |
| November 28, 2025 | 237 | 229.97 | 229.97 | 237 | 229.65 | 19,945 |
| November 27, 2025 | 240.5 | 232.23 | 232.23 | 240.5 | 231 | 22,828 |
| November 26, 2025 | 234.1 | 237.14 | 237.14 | 240 | 231.36 | 34,422 |
| November 25, 2025 | 230 | 231.11 | 231.11 | 233.26 | 228 | 15,702 |
| November 24, 2025 | 231 | 228.39 | 228.39 | 231 | 227 | 11,790 |
| November 21, 2025 | 231.01 | 228.35 | 228.35 | 234.79 | 227 | 25,694 |
| November 19, 2025 | 230.75 | 234.36 | 234.36 | 235.3 | 230.28 | 32,991 |
| November 18, 2025 | 236 | 231.46 | 231.46 | 236 | 230.65 | 21,177 |
| November 17, 2025 | 238.19 | 234.62 | 234.62 | 238.25 | 233 | 26,531 |
| November 14, 2025 | 244.8 | 238.19 | 238.19 | 244.8 | 236.1 | 43,301 |
| November 13, 2025 | 240.01 | 237.68 | 237.68 | 241.67 | 237 | 15,426 |
| November 12, 2025 | 242 | 239.43 | 239.43 | 244.38 | 238.85 | 22,539 |
| November 11, 2025 | 242 | 240.18 | 240.18 | 242.65 | 238.38 | 9,050 |
| November 10, 2025 | 241.9 | 242.94 | 242.94 | 246.9 | 240 | 47,134 |
| November 07, 2025 | 243.8 | 235.66 | 235.66 | 243.8 | 235 | 22,931 |
| November 06, 2025 | 241 | 238.98 | 238.98 | 245.99 | 238.26 | 26,391 |
| November 04, 2025 | 249 | 244.76 | 244.76 | 249 | 244 | 10,763 |
| November 03, 2025 | 247.9 | 245.3 | 245.3 | 247.9 | 242.07 | 33,769 |
| October 31, 2025 | 251.49 | 246.71 | 246.71 | 251.93 | 246.5 | 30,319 |
| October 30, 2025 | 253.86 | 250.65 | 250.65 | 254.65 | 249.4 | 19,440 |
| October 29, 2025 | 251 | 254.14 | 254.14 | 259 | 249.06 | 63,490 |
| October 28, 2025 | 249 | 250.17 | 250.17 | 252.3 | 249 | 10,401 |
| October 27, 2025 | 252.3 | 250.18 | 250.18 | 252.5 | 246.98 | 24,265 |
| October 24, 2025 | 255 | 251.34 | 251.34 | 258.39 | 248.22 | 50,299 |
| October 23, 2025 | 250.56 | 254.48 | 254.48 | 255.68 | 249.1 | 55,720 |
| October 21, 2025 | 249.85 | 249.82 | 249.82 | 252 | 248.75 | 8,047 |
| October 20, 2025 | 250.25 | 248.3 | 248.3 | 250.25 | 244.02 | 74,859 |
| October 17, 2025 | 255.8 | 247.86 | 247.86 | 256.99 | 245.85 | 45,739 |
| October 16, 2025 | 256.1 | 258.36 | 258.36 | 260.99 | 255.51 | 16,079 |
| October 15, 2025 | 256 | 255.51 | 255.51 | 259 | 253.87 | 37,337 |
| October 14, 2025 | 260.35 | 256.65 | 256.65 | 260.35 | 255.04 | 23,110 |
| October 13, 2025 | 254.11 | 258.89 | 258.89 | 269.75 | 254.11 | 113,579 |
| October 10, 2025 | 262.57 | 257.99 | 257.99 | 263.18 | 257.5 | 32,205 |
| October 09, 2025 | 263.5 | 261.7 | 261.7 | 264.52 | 261 | 17,702 |
| October 08, 2025 | 261 | 262.93 | 262.93 | 266.9 | 259.41 | 66,805 |
| October 07, 2025 | 261.75 | 259.16 | 259.16 | 263.7 | 254.41 | 78,983 |
| October 06, 2025 | 258.9 | 260.49 | 260.49 | 265 | 257.31 | 44,527 |
| October 03, 2025 | 253.1 | 257.06 | 257.06 | 258.75 | 251 | 26,076 |
| October 01, 2025 | 247.09 | 253.1 | 253.1 | 257 | 244 | 34,115 |
| September 30, 2025 | 249.5 | 246.1 | 246.1 | 249.65 | 244 | 18,996 |
| September 29, 2025 | 247.9 | 248.15 | 248.15 | 249.75 | 243.15 | 44,000 |
| September 26, 2025 | 250.3 | 245 | 245 | 252.4 | 244 | 63,124 |