239.12
-7.82(-3.17%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 248 | 239.12 | 239.12 | 248 | 238.07 | 10,256 |
| December 04, 2025 | 241.7 | 246.94 | 246.94 | 249.6 | 241.7 | 7,411 |
| December 03, 2025 | 246 | 244.17 | 244.17 | 248.75 | 243 | 8,462 |
| December 02, 2025 | 247 | 244.52 | 244.52 | 248.01 | 242.68 | 7,094 |
| December 01, 2025 | 245.75 | 247.85 | 247.85 | 251.68 | 245.75 | 4,768 |
| November 28, 2025 | 255 | 245.5 | 245.5 | 255 | 241 | 13,403 |
| November 27, 2025 | 255.35 | 254.5 | 254.5 | 256.4 | 253.5 | 5,023 |
| November 26, 2025 | 253.9 | 255.35 | 255.35 | 260 | 253.2 | 5,381 |
| November 25, 2025 | 248.55 | 250.45 | 250.45 | 255 | 248.1 | 5,352 |
| November 24, 2025 | 258.75 | 248.3 | 248.3 | 260.15 | 245.25 | 12,644 |
| November 21, 2025 | 262 | 256.25 | 256.25 | 264 | 255 | 7,700 |
| November 19, 2025 | 268.7 | 265.55 | 265.55 | 270.65 | 264.6 | 4,981 |
| November 18, 2025 | 270.85 | 266.5 | 266.5 | 270.85 | 265 | 6,990 |
| November 17, 2025 | 270.9 | 270.6 | 270.6 | 276.1 | 267.8 | 9,769 |
| November 14, 2025 | 265.35 | 270.9 | 270.9 | 272.7 | 261.35 | 7,513 |
| November 13, 2025 | 259.45 | 265.25 | 265.25 | 268 | 258.25 | 7,190 |
| November 12, 2025 | 262.6 | 259.45 | 259.45 | 265 | 257 | 8,502 |
| November 11, 2025 | 265 | 262.6 | 262.6 | 265 | 261.35 | 3,983 |
| November 10, 2025 | 265.6 | 263.25 | 263.25 | 268.7 | 261 | 6,028 |
| November 07, 2025 | 270 | 265.6 | 265.6 | 270.7 | 237.95 | 18,909 |
| November 06, 2025 | 279 | 269.05 | 269.05 | 279 | 266.8 | 8,218 |
| November 04, 2025 | 279.5 | 275.9 | 275.9 | 280 | 273.25 | 4,385 |
| November 03, 2025 | 276.7 | 276.5 | 276.5 | 279.95 | 276 | 7,590 |
| October 31, 2025 | 282 | 276.7 | 276.7 | 282 | 276 | 6,745 |
| October 30, 2025 | 279.25 | 280.8 | 280.8 | 282 | 279 | 5,656 |
| October 29, 2025 | 277 | 279.25 | 279.25 | 283.95 | 277 | 8,768 |
| October 28, 2025 | 280.25 | 279.3 | 279.3 | 283.35 | 272.95 | 18,541 |
| October 27, 2025 | 284 | 280.25 | 280.25 | 292.25 | 274 | 73,502 |
| October 24, 2025 | 283 | 282.1 | 282.1 | 283 | 280.15 | 8,376 |
| October 23, 2025 | 283 | 280.9 | 280.9 | 285 | 279 | 9,445 |
| October 21, 2025 | 283.2 | 280 | 280 | 283.2 | 275.1 | 2,210 |
| October 20, 2025 | 278.45 | 279.05 | 279.05 | 282.6 | 276.95 | 5,586 |
| October 17, 2025 | 277.4 | 278.45 | 278.45 | 282.4 | 275 | 8,331 |
| October 16, 2025 | 286 | 277.4 | 277.4 | 286 | 275.25 | 7,746 |
| October 15, 2025 | 276.8 | 280.9 | 280.9 | 282 | 276.8 | 4,597 |
| October 14, 2025 | 283.5 | 276.8 | 276.8 | 285 | 275.25 | 12,869 |
| October 13, 2025 | 281.3 | 281.7 | 281.7 | 287.95 | 280 | 6,836 |
| October 10, 2025 | 284.55 | 284.2 | 284.2 | 292.85 | 280.95 | 12,349 |
| October 09, 2025 | 287.1 | 284.55 | 284.55 | 293 | 284 | 8,480 |
| October 08, 2025 | 289.65 | 289.2 | 289.2 | 297 | 286.25 | 13,555 |
| October 07, 2025 | 293.35 | 289.6 | 289.6 | 295 | 288 | 12,495 |
| October 06, 2025 | 299.9 | 293.35 | 293.35 | 299.9 | 288 | 11,867 |
| October 03, 2025 | 283.9 | 291.35 | 291.35 | 309 | 282.6 | 38,922 |
| October 01, 2025 | 285.35 | 283.9 | 283.9 | 287.4 | 283.35 | 3,450 |
| September 30, 2025 | 288 | 282.5 | 282.5 | 292.95 | 280 | 6,234 |
| September 29, 2025 | 286 | 288 | 288 | 291.4 | 285.55 | 8,903 |
| September 26, 2025 | 295.3 | 281.8 | 281.8 | 295.3 | 281 | 12,260 |
| September 25, 2025 | 301 | 292.3 | 292.3 | 301.9 | 290.1 | 8,756 |
| September 24, 2025 | 294.2 | 295.45 | 295.45 | 301.2 | 291.25 | 10,344 |
| September 23, 2025 | 296.95 | 294.2 | 294.2 | 299.9 | 293.05 | 7,250 |
| September 22, 2025 | 292.95 | 295.95 | 295.95 | 307.4 | 292.8 | 24,463 |
| September 19, 2025 | 294.05 | 292.9 | 292.9 | 296 | 289.9 | 7,195 |
| September 18, 2025 | 299 | 292.9 | 292.9 | 301.45 | 291.35 | 9,254 |
| September 17, 2025 | 304.5 | 296.4 | 296.4 | 304.8 | 295 | 12,719 |
| September 16, 2025 | 287.95 | 299.45 | 299.45 | 310.95 | 286.1 | 61,424 |
| September 15, 2025 | 288.55 | 282.65 | 282.65 | 288.85 | 277.55 | 17,419 |
| September 12, 2025 | 292 | 288.55 | 288.55 | 292.9 | 287 | 10,660 |
| September 11, 2025 | 300.6 | 289.75 | 289.75 | 301.45 | 286.3 | 15,018 |
| September 10, 2025 | 302.9 | 297.65 | 297.65 | 304.5 | 295.25 | 8,483 |
| September 09, 2025 | 308.5 | 299 | 299 | 308.5 | 298.35 | 14,384 |