286.00
+7.1(+2.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 287.2 | 278.9 | 278.9 | 287.95 | 277.7 | 4.66M |
| September 25, 2025 | 293 | 286.5 | 286.5 | 294.45 | 285.05 | 3.22M |
| September 24, 2025 | 291.45 | 291.95 | 291.95 | 299.4 | 290.5 | 9.45M |
| September 23, 2025 | 288.9 | 291.45 | 291.45 | 292.1 | 285.45 | 5.16M |
| September 22, 2025 | 287 | 288.15 | 288.15 | 293.8 | 286.65 | 4.73M |
| September 19, 2025 | 290.95 | 289.15 | 289.15 | 292.3 | 288.5 | 4.51M |
| September 18, 2025 | 286.95 | 290.9 | 290.9 | 293.35 | 286 | 6.46M |
| September 17, 2025 | 291 | 283.95 | 283.95 | 291.3 | 283 | 3.8M |
| September 16, 2025 | 291 | 289.95 | 289.95 | 294.5 | 289.1 | 3.71M |
| September 15, 2025 | 292.4 | 290.7 | 290.7 | 292.4 | 286.3 | 2.76M |
| September 12, 2025 | 290.95 | 291.5 | 291.5 | 295 | 288.9 | 5.18M |
| September 11, 2025 | 289.85 | 290 | 290 | 293 | 286.85 | 4.1M |
| September 10, 2025 | 289.4 | 287.65 | 287.65 | 292.1 | 286.55 | 3.23M |
| September 09, 2025 | 289 | 289.7 | 289.7 | 293.35 | 286.5 | 4.79M |
| September 08, 2025 | 281.1 | 288.9 | 288.9 | 291.5 | 279.15 | 5.28M |
| September 05, 2025 | 276 | 281.1 | 281.1 | 285.3 | 275.9 | 5.03M |
| September 04, 2025 | 281.55 | 277.55 | 277.55 | 281.75 | 275.8 | 3.59M |
| September 03, 2025 | 274.85 | 279.25 | 279.25 | 280 | 272.7 | 3.81M |
| September 02, 2025 | 282 | 274.85 | 274.85 | 282.3 | 273.6 | 5.14M |
| September 01, 2025 | 280 | 280.05 | 280.05 | 283.8 | 279.45 | 3.77M |
| August 29, 2025 | 278.3 | 277.85 | 277.85 | 282.75 | 277.15 | 4.51M |
| August 28, 2025 | 283 | 277.45 | 277.45 | 283.85 | 276.6 | 3.64M |
| August 26, 2025 | 283.9 | 281 | 281 | 285.4 | 280.1 | 3.55M |
| August 25, 2025 | 287.5 | 285.2 | 285.2 | 291.95 | 284.55 | 3.78M |
| August 22, 2025 | 291.8 | 286.35 | 286.35 | 292.4 | 284.75 | 4.03M |
| August 21, 2025 | 283.45 | 291.3 | 291.3 | 292 | 283.15 | 7.18M |
| August 20, 2025 | 287.6 | 283.45 | 283.45 | 288 | 283 | 2.22M |
| August 19, 2025 | 284.75 | 287.35 | 287.35 | 289.6 | 279.5 | 5.37M |
| August 18, 2025 | 276 | 283.15 | 283.15 | 287.4 | 275 | 7.8M |
| August 14, 2025 | 270 | 273 | 273 | 274.1 | 268.1 | 2.22M |
| August 13, 2025 | 268.5 | 269.7 | 269.7 | 273.25 | 267.25 | 3.15M |
| August 12, 2025 | 271.5 | 268.05 | 268.05 | 273.05 | 267.25 | 1.63M |
| August 11, 2025 | 271.9 | 271.2 | 271.2 | 273.8 | 267 | 2.82M |
| August 08, 2025 | 278.45 | 271.8 | 271.8 | 280.15 | 270.3 | 2.5M |
| August 07, 2025 | 276.5 | 278.15 | 278.15 | 279.05 | 271.35 | 4.37M |
| August 06, 2025 | 282 | 277.15 | 277.15 | 283.4 | 276.45 | 5.72M |
| August 05, 2025 | 279 | 282 | 282 | 284 | 273 | 17.51M |
| August 04, 2025 | 251.5 | 278.45 | 278.45 | 280.95 | 251.5 | 31.88M |
| August 01, 2025 | 256.5 | 251.45 | 251.45 | 256.6 | 250.05 | 3.52M |
| July 31, 2025 | 246.8 | 256.65 | 256.65 | 260.2 | 243 | 8.65M |
| July 30, 2025 | 252.4 | 248.8 | 248.8 | 252.65 | 246.6 | 3.39M |
| July 29, 2025 | 252.1 | 252.35 | 252.35 | 253.7 | 250.1 | 3.73M |
| July 28, 2025 | 259 | 253.75 | 253.75 | 260.45 | 252.75 | 4.25M |
| July 25, 2025 | 266.8 | 260.35 | 260.35 | 266.8 | 256.5 | 8.93M |
| July 24, 2025 | 268.6 | 270.95 | 270.95 | 272 | 264.7 | 2.39M |
| July 23, 2025 | 269 | 268.6 | 268.6 | 269.85 | 264.6 | 1.96M |
| July 22, 2025 | 272.5 | 268.55 | 268.55 | 273.75 | 267.55 | 2.33M |
| July 21, 2025 | 263.9 | 271.05 | 271.05 | 272.4 | 262.95 | 3.75M |
| July 18, 2025 | 268.5 | 264.35 | 264.35 | 269.55 | 264 | 2.01M |
| July 17, 2025 | 270.2 | 269 | 269 | 272.1 | 267.5 | 1.68M |
| July 16, 2025 | 270 | 270.2 | 270.2 | 272.1 | 268.6 | 2.37M |
| July 15, 2025 | 271 | 270.75 | 270.75 | 272.85 | 268.4 | 2.16M |
| July 14, 2025 | 268 | 271.5 | 271.5 | 273.15 | 267.65 | 2.04M |
| July 11, 2025 | 270 | 269.45 | 269.45 | 271.65 | 267.15 | 1.85M |
| July 10, 2025 | 276.45 | 272 | 272 | 277.45 | 270.4 | 2.18M |
| July 09, 2025 | 276 | 273.3 | 273.3 | 277.1 | 272.15 | 2.18M |
| July 08, 2025 | 276.25 | 277.4 | 277.4 | 278.45 | 274.4 | 3.22M |
| July 07, 2025 | 275.05 | 276.25 | 276.25 | 277.7 | 271.35 | 3.8M |
| July 04, 2025 | 272.8 | 275.05 | 275.05 | 277.35 | 272.75 | 2.94M |
| July 03, 2025 | 273.45 | 272.6 | 272.6 | 275.45 | 271.6 | 2.69M |