254.75
+1.1(+0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 264.6 | 263.45 | 263.45 | 265.4 | 263.1 | 70,333 |
| September 24, 2025 | 266.5 | 264.6 | 264.6 | 267.3 | 264.3 | 128,328 |
| September 23, 2025 | 267.1 | 266.5 | 266.5 | 268.5 | 266.05 | 86,955 |
| September 22, 2025 | 269 | 267.6 | 267.6 | 270 | 267.1 | 112,501 |
| September 19, 2025 | 271.85 | 269 | 269 | 272.3 | 268.5 | 114,474 |
| September 18, 2025 | 274 | 271.3 | 271.3 | 274.1 | 270 | 143,937 |
| September 17, 2025 | 271.5 | 271.35 | 271.35 | 273.9 | 271 | 139,911 |
| September 16, 2025 | 268 | 270.9 | 270.9 | 271.8 | 268 | 182,857 |
| September 15, 2025 | 267.95 | 267.95 | 267.95 | 268.8 | 267.3 | 89,813 |
| September 12, 2025 | 268 | 267.15 | 267.15 | 269.35 | 266.3 | 123,372 |
| September 11, 2025 | 268.7 | 267.95 | 267.95 | 270.3 | 266.95 | 111,076 |
| September 10, 2025 | 268 | 268.7 | 268.7 | 270 | 268 | 108,486 |
| September 09, 2025 | 269 | 267.65 | 267.65 | 270 | 267 | 128,299 |
| September 08, 2025 | 269.85 | 268.1 | 268.1 | 271 | 267.55 | 107,905 |
| September 05, 2025 | 274 | 268.6 | 268.6 | 274 | 268 | 167,120 |
| September 04, 2025 | 270 | 273.25 | 273.25 | 275 | 268.2 | 297,358 |
| September 03, 2025 | 270 | 269.3 | 269.3 | 270.9 | 266.1 | 321,428 |
| September 02, 2025 | 270.35 | 269.95 | 269.95 | 272.95 | 269 | 185,716 |
| September 01, 2025 | 268.9 | 270.45 | 270.45 | 271.65 | 268.9 | 91,134 |
| August 29, 2025 | 269.65 | 268.85 | 268.85 | 271.75 | 268.2 | 89,124 |
| August 28, 2025 | 270.45 | 269.65 | 269.65 | 274.3 | 268.5 | 134,677 |
| August 26, 2025 | 272.5 | 271.5 | 271.5 | 274.65 | 271 | 133,784 |
| August 25, 2025 | 276 | 273.95 | 273.95 | 278.2 | 272.8 | 148,090 |
| August 22, 2025 | 280.5 | 276.15 | 276.15 | 281.65 | 274.95 | 119,327 |
| August 21, 2025 | 282 | 281.75 | 281.75 | 285.05 | 279.65 | 181,755 |
| August 20, 2025 | 272 | 279.35 | 279.35 | 282.6 | 271.7 | 358,803 |
| August 19, 2025 | 271.3 | 271.65 | 271.65 | 272.9 | 270.45 | 150,530 |
| August 18, 2025 | 274 | 271.05 | 271.05 | 275 | 270 | 276,660 |