311.40
-10.15(-3.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 322.4 | 312.85 | 312.85 | 324 | 310.15 | 311,411 |
| December 23, 2025 | 322.5 | 321.55 | 321.55 | 327.9 | 313 | 810,379 |
| December 22, 2025 | 319.35 | 319.95 | 319.95 | 324.7 | 315.85 | 519,188 |
| December 19, 2025 | 311 | 315.05 | 315.05 | 317 | 305.55 | 511,131 |
| December 18, 2025 | 308.5 | 310.65 | 310.65 | 319 | 302.3 | 673,229 |
| December 17, 2025 | 315.65 | 308.5 | 308.5 | 316.35 | 306.2 | 406,583 |
| December 16, 2025 | 316.05 | 315.6 | 315.6 | 328 | 311.25 | 1.25M |
| December 15, 2025 | 294 | 315 | 315 | 324.4 | 292.2 | 3.43M |
| December 12, 2025 | 285 | 293.65 | 293.65 | 296 | 282.9 | 389,148 |
| December 11, 2025 | 286.15 | 282.5 | 282.5 | 287.1 | 280.8 | 290,776 |
| December 10, 2025 | 290.7 | 286.15 | 286.15 | 295.9 | 284.4 | 424,976 |
| December 09, 2025 | 275 | 288.95 | 288.95 | 301 | 273.6 | 1.64M |
| December 08, 2025 | 289.95 | 280.55 | 280.55 | 291.6 | 277 | 721,387 |
| December 05, 2025 | 263.05 | 294.8 | 294.8 | 306.4 | 263.05 | 9.62M |
| December 04, 2025 | 262.05 | 262.65 | 262.65 | 267.65 | 261.35 | 74,678 |
| December 03, 2025 | 266.4 | 263.65 | 263.65 | 269.35 | 261.5 | 76,172 |
| December 02, 2025 | 270.8 | 266.8 | 266.8 | 272.9 | 266.15 | 56,123 |
| December 01, 2025 | 273.45 | 270.4 | 270.4 | 281.1 | 269 | 130,329 |
| November 28, 2025 | 276.65 | 273.35 | 273.35 | 276.65 | 272 | 49,053 |
| November 27, 2025 | 277.8 | 273.65 | 273.65 | 278.2 | 273.1 | 63,606 |
| November 26, 2025 | 272.8 | 274.75 | 274.75 | 277.9 | 272.75 | 68,803 |
| November 25, 2025 | 278.7 | 272.55 | 272.55 | 280.6 | 271.15 | 67,032 |
| November 24, 2025 | 283.3 | 276.45 | 276.45 | 286 | 271.55 | 91,300 |
| November 21, 2025 | 285.8 | 281.35 | 281.35 | 285.8 | 280.05 | 113,282 |
| November 19, 2025 | 281.1 | 287.9 | 287.9 | 289.2 | 278 | 164,691 |
| November 18, 2025 | 292 | 282.15 | 282.15 | 292.8 | 280.3 | 129,635 |
| November 17, 2025 | 290.7 | 291.95 | 291.95 | 295.5 | 284.8 | 237,976 |
| November 14, 2025 | 290.7 | 290.7 | 290.7 | 299.9 | 288 | 423,085 |
| November 13, 2025 | 277.95 | 290.7 | 290.7 | 290.7 | 276.1 | 591,232 |
| November 12, 2025 | 290.65 | 276.9 | 276.9 | 290.65 | 273 | 1.17M |
| November 11, 2025 | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | 81,809 |
| November 10, 2025 | 263.7 | 263.7 | 263.7 | 263.7 | 263.7 | 117,064 |
| November 07, 2025 | 244.05 | 251.15 | 251.15 | 251.15 | 244.05 | 237,122 |
| November 06, 2025 | 247.9 | 239.2 | 239.2 | 249.05 | 238.2 | 209,196 |
| November 04, 2025 | 253.8 | 246.2 | 246.2 | 253.8 | 245.25 | 118,061 |
| November 03, 2025 | 255.1 | 252.1 | 252.1 | 257.45 | 251.2 | 108,301 |
| October 31, 2025 | 259.2 | 255.8 | 255.8 | 259.45 | 255.2 | 58,891 |
| October 30, 2025 | 259.1 | 257.65 | 257.65 | 260.8 | 256.25 | 54,877 |
| October 29, 2025 | 260 | 259.1 | 259.1 | 261.35 | 256 | 93,041 |
| October 28, 2025 | 257.55 | 258.85 | 258.85 | 262.2 | 256.45 | 133,137 |
| October 27, 2025 | 263.85 | 257.25 | 257.25 | 263.85 | 254.6 | 160,938 |
| October 24, 2025 | 275.8 | 261.8 | 261.8 | 275.8 | 259.35 | 301,696 |
| October 23, 2025 | 266.05 | 271.85 | 271.85 | 271.85 | 266 | 219,520 |
| October 21, 2025 | 257.3 | 258.95 | 258.95 | 259.9 | 255.05 | 34,147 |
| October 20, 2025 | 258.1 | 255.45 | 255.45 | 258.4 | 246 | 160,681 |
| October 17, 2025 | 256.3 | 258.4 | 258.4 | 262.45 | 255.35 | 161,312 |
| October 16, 2025 | 257.5 | 258.3 | 258.3 | 264.35 | 255.15 | 181,228 |
| October 15, 2025 | 246.45 | 255.75 | 255.75 | 257 | 246.45 | 187,970 |
| October 14, 2025 | 260.8 | 246.45 | 246.45 | 261.7 | 245.6 | 369,370 |
| October 13, 2025 | 261 | 258.5 | 258.5 | 263.7 | 257.6 | 132,226 |
| October 10, 2025 | 262.9 | 261.15 | 261.15 | 265.1 | 259.75 | 170,874 |
| October 09, 2025 | 272.9 | 262.1 | 262.1 | 273.35 | 261.05 | 258,370 |
| October 08, 2025 | 272.9 | 271.65 | 271.65 | 278.5 | 270.2 | 189,337 |
| October 07, 2025 | 272 | 271.95 | 271.95 | 276.5 | 268.05 | 193,054 |
| October 06, 2025 | 282.7 | 272.85 | 272.85 | 282.7 | 271.8 | 199,279 |
| October 03, 2025 | 276.95 | 274.8 | 274.8 | 276.95 | 271.1 | 197,197 |
| October 01, 2025 | 272.15 | 274.65 | 274.65 | 278.95 | 270.25 | 216,245 |
| September 30, 2025 | 268.05 | 272.15 | 272.15 | 277.65 | 266.35 | 410,676 |
| September 29, 2025 | 290.45 | 272.8 | 272.8 | 291.95 | 272.8 | 477,856 |
| September 26, 2025 | 297.05 | 287.15 | 287.15 | 297.05 | 287.15 | 678,798 |