292.95
+30.3(+11.54%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 302.25 | 302.25 | 302.25 | 302.25 | 291 | 620,892 |
| September 24, 2025 | 274 | 287.9 | 287.9 | 287.9 | 270.25 | 895,154 |
| September 23, 2025 | 270.95 | 274.2 | 274.2 | 281 | 268.1 | 521,431 |
| September 22, 2025 | 274.85 | 269.2 | 269.2 | 276.45 | 268.1 | 165,292 |
| September 19, 2025 | 273 | 274.1 | 274.1 | 276.95 | 272.6 | 226,086 |
| September 18, 2025 | 286.3 | 271.65 | 271.65 | 286.6 | 270.15 | 382,970 |
| September 17, 2025 | 280.3 | 284.3 | 284.3 | 285.8 | 277.1 | 359,888 |
| September 16, 2025 | 275.5 | 279.25 | 279.25 | 284 | 275 | 236,248 |
| September 15, 2025 | 269.7 | 276.3 | 276.3 | 278.7 | 266.75 | 521,083 |
| September 12, 2025 | 273.45 | 266.85 | 266.85 | 277.4 | 265.5 | 306,771 |
| September 11, 2025 | 293 | 271.7 | 271.7 | 293 | 268.9 | 840,899 |
| September 10, 2025 | 272.9 | 283.05 | 283.05 | 283.05 | 272 | 843,145 |
| September 09, 2025 | 270.4 | 269.6 | 269.6 | 277.5 | 266.35 | 864,875 |
| September 08, 2025 | 288.25 | 274.45 | 274.45 | 289.9 | 274.45 | 1.08M |