284.60
-7.05(-2.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 291.95 | 284.6 | 285.2 | 294.4 | 283.5 | 57,319 |
| December 23, 2025 | 291.8 | 291.65 | 291.65 | 295.65 | 290.45 | 50,957 |
| December 22, 2025 | 296.45 | 291.8 | 291.8 | 304 | 290.05 | 197,102 |
| December 19, 2025 | 290.1 | 296.45 | 296.45 | 297.95 | 290.1 | 31,579 |
| December 18, 2025 | 304 | 292.05 | 292.05 | 304 | 289 | 50,846 |
| December 17, 2025 | 287 | 296.55 | 296.55 | 301.7 | 287 | 164,812 |
| December 16, 2025 | 292.1 | 287.55 | 287.55 | 293.65 | 284.35 | 33,160 |
| December 15, 2025 | 285.05 | 292.1 | 292.1 | 293.5 | 285.05 | 36,716 |
| December 12, 2025 | 285.2 | 288.9 | 288.9 | 292.2 | 285.2 | 29,804 |
| December 11, 2025 | 289.95 | 289.3 | 289.3 | 290.7 | 283.8 | 26,831 |
| December 10, 2025 | 282.3 | 286.8 | 286.8 | 291.8 | 282.3 | 42,588 |
| December 09, 2025 | 278 | 285.15 | 285.15 | 288.3 | 275 | 57,663 |
| December 08, 2025 | 282.6 | 278.95 | 278.95 | 282.6 | 275.6 | 54,011 |
| December 05, 2025 | 280.05 | 280.4 | 280.4 | 282.9 | 278 | 11,994 |
| December 04, 2025 | 277.1 | 280.05 | 280.05 | 284.1 | 275.45 | 32,870 |
| December 03, 2025 | 281.2 | 277.15 | 277.15 | 281.25 | 275.1 | 33,109 |
| December 02, 2025 | 284 | 281.2 | 281.2 | 284 | 280 | 22,202 |
| December 01, 2025 | 283 | 282.7 | 282.7 | 284.7 | 280.6 | 26,167 |
| November 28, 2025 | 281.8 | 283 | 283 | 283.6 | 274.7 | 42,060 |
| November 27, 2025 | 283.2 | 276.9 | 276.9 | 284.4 | 275.7 | 26,260 |
| November 26, 2025 | 274.35 | 281.35 | 281.35 | 282.65 | 273.1 | 44,146 |
| November 25, 2025 | 276 | 273.15 | 273.15 | 276 | 270.55 | 31,139 |
| November 24, 2025 | 280.55 | 275.25 | 275.25 | 282 | 274.8 | 28,107 |
| November 21, 2025 | 285.75 | 280.55 | 280.55 | 285.75 | 277 | 40,525 |
| November 19, 2025 | 276.75 | 277.65 | 277.65 | 280 | 274 | 62,518 |
| November 18, 2025 | 277.15 | 276.05 | 276.05 | 279.7 | 274.05 | 57,423 |
| November 17, 2025 | 281.8 | 278.05 | 278.05 | 283.5 | 277 | 48,815 |
| November 14, 2025 | 284.6 | 280.7 | 280.7 | 286.85 | 274.05 | 81,184 |
| November 13, 2025 | 286.3 | 284.65 | 284.65 | 290.05 | 284 | 65,291 |
| November 12, 2025 | 294 | 285.7 | 285.7 | 295 | 283.35 | 101,464 |
| November 11, 2025 | 298.15 | 292.05 | 292.05 | 298.4 | 290.1 | 44,886 |
| November 10, 2025 | 293.35 | 296.95 | 296.95 | 304.1 | 293.35 | 166,900 |
| November 07, 2025 | 285.25 | 296.2 | 296.2 | 297.55 | 280.75 | 109,627 |
| November 06, 2025 | 297.85 | 285.25 | 285.25 | 303 | 281.9 | 138,836 |
| November 04, 2025 | 290 | 295.35 | 295.35 | 304.9 | 290 | 164,441 |
| November 03, 2025 | 291.95 | 293.1 | 293.1 | 297 | 284 | 128,378 |
| October 31, 2025 | 294.3 | 286.65 | 286.65 | 295.05 | 285.5 | 97,540 |
| October 30, 2025 | 296.95 | 293.3 | 293.3 | 301.55 | 291 | 149,294 |
| October 29, 2025 | 301.95 | 295.65 | 295.65 | 301.95 | 291.05 | 261,948 |
| October 28, 2025 | 314.95 | 299.85 | 299.85 | 324 | 297.6 | 720,673 |
| October 27, 2025 | 306 | 314.95 | 314.95 | 321.65 | 299.4 | 1.17M |
| October 24, 2025 | 307.3 | 301.7 | 301.7 | 308.25 | 298.1 | 154,636 |
| October 23, 2025 | 303 | 304.05 | 304.05 | 316.5 | 301.15 | 898,805 |
| October 21, 2025 | 296 | 296.45 | 296.45 | 307.25 | 286.2 | 1.87M |
| October 20, 2025 | 279.7 | 278.85 | 278.85 | 279.7 | 275.65 | 26,663 |
| October 17, 2025 | 278.65 | 277.95 | 277.95 | 279.65 | 273.95 | 36,449 |
| October 16, 2025 | 272.85 | 278.65 | 278.65 | 280 | 272.85 | 34,238 |
| October 15, 2025 | 278.95 | 272.85 | 272.85 | 279.2 | 266.1 | 115,299 |
| October 14, 2025 | 283.05 | 277.15 | 277.15 | 284.35 | 276 | 48,668 |
| October 13, 2025 | 292 | 281.65 | 281.65 | 292.35 | 278.1 | 104,387 |
| October 10, 2025 | 289 | 292.2 | 292.2 | 300 | 289 | 110,336 |
| October 09, 2025 | 289.45 | 291.4 | 291.4 | 298 | 285.55 | 137,265 |
| October 08, 2025 | 287.6 | 289.45 | 289.45 | 295 | 287.6 | 67,375 |
| October 07, 2025 | 293.9 | 292.45 | 292.45 | 296 | 286.2 | 106,557 |
| October 06, 2025 | 299.5 | 293.9 | 293.9 | 299.5 | 288.55 | 98,990 |
| October 03, 2025 | 295.85 | 293.8 | 293.8 | 303 | 291.05 | 136,612 |
| October 01, 2025 | 299.4 | 295.85 | 295.85 | 309 | 288.65 | 419,334 |
| September 30, 2025 | 286.35 | 295.9 | 295.9 | 299.5 | 281.35 | 529,608 |
| September 29, 2025 | 270.3 | 283.35 | 283.35 | 293.4 | 264.4 | 701,127 |
| September 26, 2025 | 269.45 | 268.65 | 268.65 | 271.75 | 263.4 | 53,400 |