267.60
-1.6(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 270 | 268.15 | 268.15 | 271 | 267.5 | 76,084 |
| December 23, 2025 | 269.1 | 269.2 | 269.2 | 272.7 | 268 | 83,253 |
| December 22, 2025 | 271 | 269.1 | 269.1 | 271.85 | 267.55 | 88,699 |
| December 19, 2025 | 266.6 | 267.6 | 267.6 | 269 | 261.65 | 308,854 |
| December 18, 2025 | 265 | 265.25 | 265.25 | 267 | 263.45 | 54,218 |
| December 17, 2025 | 268.55 | 265.55 | 265.55 | 271.95 | 264 | 82,868 |
| December 16, 2025 | 270 | 269.6 | 269.6 | 272 | 267.5 | 82,967 |
| December 15, 2025 | 272 | 269.5 | 269.5 | 272 | 267 | 81,709 |
| December 12, 2025 | 270.9 | 269.25 | 269.25 | 271.45 | 267 | 104,394 |
| December 11, 2025 | 273 | 269.45 | 269.45 | 273.9 | 264.9 | 408,814 |
| December 10, 2025 | 269.45 | 272.5 | 272.5 | 274 | 266.75 | 279,369 |
| December 09, 2025 | 268.65 | 269.05 | 269.05 | 271 | 261.8 | 93,548 |
| December 08, 2025 | 274.95 | 267.2 | 267.2 | 275.9 | 265.55 | 161,257 |
| December 05, 2025 | 271.9 | 273.85 | 273.85 | 275.35 | 268.4 | 167,092 |
| December 04, 2025 | 273.5 | 270.75 | 270.75 | 275.85 | 269.3 | 201,701 |
| December 03, 2025 | 270.5 | 272.4 | 272.4 | 274.5 | 267.4 | 182,122 |
| December 02, 2025 | 271.5 | 268.25 | 268.25 | 271.95 | 266.5 | 1.01M |
| December 01, 2025 | 272.95 | 272.65 | 272.65 | 274.2 | 268.25 | 240,554 |
| November 28, 2025 | 265.4 | 271.3 | 271.3 | 272.8 | 264 | 149,810 |
| November 27, 2025 | 272 | 265.35 | 265.35 | 272.2 | 263.5 | 208,913 |
| November 26, 2025 | 267.9 | 269.3 | 269.3 | 274 | 266.6 | 65,799 |
| November 25, 2025 | 266.4 | 266.5 | 266.5 | 274 | 263.6 | 97,280 |
| November 24, 2025 | 272 | 265.05 | 265.05 | 272 | 262 | 154,264 |
| November 21, 2025 | 272 | 270.05 | 270.05 | 274.2 | 269.1 | 87,374 |
| November 19, 2025 | 271.7 | 275.6 | 275.6 | 277 | 270.05 | 120,981 |
| November 18, 2025 | 276.5 | 271.7 | 271.7 | 277.95 | 270.05 | 136,202 |
| November 17, 2025 | 280.1 | 276.5 | 276.5 | 282.75 | 275.85 | 82,278 |
| November 14, 2025 | 276.7 | 278.6 | 278.6 | 280.1 | 274.25 | 133,733 |
| November 13, 2025 | 275 | 279.15 | 279.15 | 281.7 | 274.25 | 297,987 |
| November 12, 2025 | 276.8 | 273.55 | 273.55 | 276.8 | 271.8 | 142,053 |
| November 11, 2025 | 272.1 | 274.3 | 274.3 | 276 | 267.7 | 160,983 |
| November 10, 2025 | 274.65 | 269.05 | 269.05 | 275.5 | 268 | 125,475 |
| November 07, 2025 | 269 | 273.1 | 273.1 | 276.05 | 268.05 | 321,135 |
| November 06, 2025 | 271.95 | 269 | 269 | 272.8 | 267.65 | 511,955 |
| November 04, 2025 | 282.3 | 270.55 | 270.55 | 285 | 266.4 | 1.44M |
| November 03, 2025 | 287 | 281.3 | 281.3 | 287.5 | 277.25 | 865,639 |
| October 31, 2025 | 271.3 | 279.85 | 279.85 | 285.95 | 270.6 | 707,696 |
| October 30, 2025 | 275 | 269.9 | 269.9 | 275.5 | 269.35 | 361,725 |
| October 29, 2025 | 268.05 | 272.95 | 272.95 | 276.9 | 268.05 | 521,462 |
| October 28, 2025 | 272 | 268.2 | 268.2 | 272.4 | 266.6 | 79,041 |
| October 27, 2025 | 272 | 269.9 | 269.9 | 272 | 268.55 | 130,157 |
| October 24, 2025 | 270.5 | 270.05 | 270.05 | 271.7 | 265.8 | 198,847 |
| October 23, 2025 | 273 | 270 | 270 | 273.3 | 269.3 | 122,350 |
| October 21, 2025 | 274.9 | 272.75 | 272.75 | 274.9 | 270.45 | 61,580 |
| October 20, 2025 | 270.75 | 269.05 | 269.05 | 270.75 | 266.45 | 77,271 |
| October 17, 2025 | 268.15 | 268.7 | 268.7 | 271 | 267 | 171,704 |
| October 16, 2025 | 272 | 268.15 | 268.15 | 272 | 266.1 | 136,642 |
| October 15, 2025 | 263.2 | 269.4 | 269.4 | 275 | 262.9 | 364,152 |
| October 14, 2025 | 268 | 263.15 | 263.15 | 271.35 | 262.8 | 103,756 |
| October 13, 2025 | 271 | 267.7 | 267.7 | 271.7 | 266 | 145,974 |
| October 10, 2025 | 270.95 | 271.7 | 271.7 | 273.6 | 269 | 102,110 |
| October 09, 2025 | 270.8 | 269.8 | 269.8 | 270.85 | 268 | 75,512 |
| October 08, 2025 | 269.3 | 269.9 | 269.9 | 271 | 266.95 | 111,799 |
| October 07, 2025 | 271 | 267.5 | 267.5 | 271.2 | 266.25 | 257,783 |
| October 06, 2025 | 273.2 | 270.2 | 270.2 | 273.2 | 268.85 | 118,949 |
| October 03, 2025 | 274 | 273.2 | 273.2 | 280.95 | 270.1 | 252,091 |
| October 01, 2025 | 273.4 | 273.85 | 273.85 | 275.9 | 270.4 | 75,531 |
| September 30, 2025 | 274.95 | 273.4 | 273.4 | 275.1 | 271 | 111,397 |
| September 29, 2025 | 272.55 | 273.45 | 273.45 | 276.1 | 270 | 72,538 |
| September 26, 2025 | 276.8 | 271.1 | 271.1 | 278.1 | 270 | 136,263 |