267.10
+1.85(+0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 08, 2025 | 311 | 308.5 | 308.5 | 325 | 307 | 74,827 |
| September 05, 2025 | 308 | 304.25 | 304.25 | 308 | 298 | 7,549 |
| September 04, 2025 | 305 | 296.6 | 296.6 | 309.5 | 292 | 14,445 |
| September 03, 2025 | 291.8 | 300.7 | 300.7 | 300.7 | 288 | 13,085 |
| September 02, 2025 | 280 | 286.4 | 286.4 | 290 | 280 | 8,348 |
| September 01, 2025 | 275.5 | 280.3 | 280.3 | 282.8 | 269 | 14,156 |
| August 29, 2025 | 270 | 271.3 | 271.3 | 274.5 | 269.05 | 2,968 |
| August 28, 2025 | 271.45 | 271.5 | 271.5 | 274.1 | 271.4 | 4,246 |
| August 26, 2025 | 274.7 | 271.4 | 271.4 | 275 | 268.2 | 5,473 |
| August 25, 2025 | 274.5 | 274.7 | 274.7 | 275.7 | 268.15 | 4,384 |
| August 22, 2025 | 273.6 | 271.8 | 271.8 | 273.6 | 268.95 | 4,994 |
| August 21, 2025 | 284.9 | 275.55 | 275.55 | 284.9 | 265 | 23,753 |
| August 20, 2025 | 278.95 | 277.8 | 277.8 | 279.95 | 272 | 3,797 |
| August 19, 2025 | 282.5 | 277 | 277 | 282.5 | 272 | 4,982 |
| August 18, 2025 | 275.9 | 270.55 | 270.55 | 279.8 | 270 | 3,108 |