255.35
+0.89999(+0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 255.1 | 255.35 | 255.35 | 255.75 | 252.9 | 139,136 |
| December 23, 2025 | 253.5 | 254.45 | 254.45 | 255.75 | 252.45 | 94,956 |
| December 22, 2025 | 251.9 | 253.5 | 253.5 | 254.5 | 251 | 92,349 |
| December 19, 2025 | 250.65 | 251.3 | 251.3 | 252.5 | 249.7 | 60,741 |
| December 18, 2025 | 250.4 | 250.1 | 250.1 | 254.1 | 247.5 | 129,569 |
| December 17, 2025 | 253.25 | 250.7 | 250.7 | 254.75 | 250 | 81,571 |
| December 16, 2025 | 252.7 | 253.25 | 253.25 | 255.4 | 251.65 | 83,796 |
| December 15, 2025 | 254.45 | 253.7 | 253.7 | 255.5 | 252.65 | 76,136 |
| December 12, 2025 | 251.6 | 255.3 | 255.3 | 256.1 | 251.6 | 194,451 |
| December 11, 2025 | 249.55 | 255.8 | 255.8 | 260.55 | 247.65 | 154,340 |
| December 10, 2025 | 246.85 | 250.6 | 250.6 | 254.7 | 245.4 | 182,447 |
| December 09, 2025 | 246.7 | 245.25 | 245.25 | 248.7 | 239.4 | 484,081 |
| December 08, 2025 | 252.2 | 248.7 | 248.7 | 253 | 248 | 153,361 |
| December 05, 2025 | 250.8 | 252.2 | 252.2 | 255.25 | 250.8 | 120,169 |
| December 04, 2025 | 253.25 | 254.65 | 254.65 | 256 | 251.55 | 118,583 |
| December 03, 2025 | 254 | 255 | 255 | 256.2 | 252.25 | 123,150 |
| December 02, 2025 | 254.7 | 254.4 | 254.4 | 255.5 | 250.3 | 207,588 |
| December 01, 2025 | 254 | 255 | 255 | 255.9 | 252.55 | 161,029 |
| November 28, 2025 | 253.8 | 254.7 | 254.7 | 255.6 | 251.35 | 102,804 |
| November 27, 2025 | 249.85 | 254.25 | 254.25 | 254.75 | 249.85 | 152,547 |
| November 26, 2025 | 248.65 | 249.85 | 249.85 | 252.2 | 248.65 | 68,957 |
| November 25, 2025 | 250 | 248.6 | 248.6 | 250.7 | 248.1 | 101,367 |
| November 24, 2025 | 251.95 | 250.35 | 250.35 | 252.4 | 250 | 103,501 |
| November 21, 2025 | 252.3 | 252.3 | 252.3 | 253.9 | 252 | 55,872 |
| November 19, 2025 | 254.3 | 253.25 | 253.25 | 254.3 | 251.8 | 89,811 |
| November 18, 2025 | 253.55 | 252.8 | 252.8 | 255.15 | 252 | 100,413 |
| November 17, 2025 | 256.25 | 254.85 | 254.85 | 256.9 | 254.05 | 107,692 |
| November 14, 2025 | 255 | 255.9 | 255.9 | 257.8 | 253.8 | 105,595 |
| November 13, 2025 | 254.8 | 254.45 | 254.45 | 257.5 | 253.5 | 154,854 |
| November 12, 2025 | 252.8 | 253.65 | 253.65 | 254.8 | 252.35 | 118,666 |
| November 11, 2025 | 252 | 252.6 | 252.6 | 254.4 | 251.3 | 236,310 |
| November 10, 2025 | 255.45 | 252.95 | 252.95 | 256.7 | 252.5 | 136,199 |
| November 07, 2025 | 256 | 255.2 | 255.2 | 257 | 254.45 | 142,414 |
| November 06, 2025 | 259.6 | 257.5 | 257.5 | 260.45 | 255.6 | 166,422 |
| November 04, 2025 | 258.25 | 259.6 | 259.6 | 262.65 | 257.25 | 213,717 |
| November 03, 2025 | 261.25 | 259.45 | 259.45 | 261.45 | 256.7 | 265,350 |
| October 31, 2025 | 263.9 | 261.25 | 261.25 | 265.6 | 260.35 | 400,844 |
| October 30, 2025 | 264 | 261.3 | 261.3 | 281 | 258.1 | 8.65M |
| October 29, 2025 | 258 | 258.55 | 258.55 | 259.65 | 257.15 | 126,865 |
| October 28, 2025 | 257 | 256.4 | 256.4 | 259.5 | 255 | 106,619 |
| October 27, 2025 | 258 | 256.8 | 256.8 | 259.15 | 256.1 | 71,883 |
| October 24, 2025 | 258 | 257.3 | 257.3 | 258.25 | 256.1 | 85,716 |
| October 23, 2025 | 259 | 257.85 | 257.85 | 261.6 | 257.5 | 148,498 |
| October 21, 2025 | 253.4 | 259 | 259 | 260.55 | 253.4 | 66,080 |
| October 20, 2025 | 253.5 | 253.05 | 253.05 | 254.85 | 250.6 | 138,569 |
| October 17, 2025 | 254.6 | 253.6 | 253.6 | 255.9 | 253 | 86,486 |
| October 16, 2025 | 251.75 | 254.7 | 254.7 | 255.5 | 251.45 | 84,138 |
| October 15, 2025 | 256.2 | 251.75 | 251.75 | 256.95 | 250 | 287,194 |
| October 14, 2025 | 257 | 256.3 | 256.3 | 258 | 256 | 75,145 |
| October 13, 2025 | 258.4 | 256.9 | 256.9 | 259.75 | 256.5 | 77,429 |
| October 10, 2025 | 259.3 | 258.75 | 258.75 | 260.75 | 258.2 | 87,991 |
| October 09, 2025 | 259.15 | 259.3 | 259.3 | 260.1 | 258 | 77,569 |
| October 08, 2025 | 263.8 | 259.15 | 259.15 | 263.8 | 258 | 129,415 |
| October 07, 2025 | 260.5 | 262.55 | 262.55 | 263.8 | 259.3 | 118,029 |
| October 06, 2025 | 262.25 | 260.15 | 260.15 | 265.15 | 260 | 172,495 |
| October 03, 2025 | 261 | 262.25 | 262.25 | 264 | 259.25 | 89,653 |
| October 01, 2025 | 260.3 | 260.5 | 260.5 | 264.7 | 258.3 | 122,565 |
| September 30, 2025 | 256 | 258.45 | 258.45 | 259.4 | 256 | 97,844 |
| September 29, 2025 | 262.55 | 257.75 | 257.75 | 262.55 | 257 | 135,054 |
| September 26, 2025 | 263 | 261 | 261 | 263.8 | 259.5 | 127,427 |