293.65
+0.2(+0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 292.65 | 293.65 | 293.65 | 308.1 | 290 | 8.06M |
| October 16, 2025 | 293.05 | 293.45 | 293.45 | 301.75 | 289.1 | 5.61M |
| October 15, 2025 | 300.95 | 291.15 | 291.15 | 300.95 | 288.05 | 5.51M |
| October 14, 2025 | 319 | 301.05 | 301.05 | 322.25 | 301.05 | 4.77M |
| October 13, 2025 | 324 | 316.9 | 316.9 | 332.3 | 314 | 5.55M |
| October 10, 2025 | 332.85 | 317.5 | 317.5 | 332.9 | 316.05 | 3.82M |
| October 09, 2025 | 333 | 332 | 332 | 335.5 | 330.5 | 1.59M |
| October 08, 2025 | 332.2 | 331.85 | 331.85 | 338.05 | 329.75 | 2.54M |
| October 07, 2025 | 338.85 | 330.6 | 330.6 | 341.45 | 325 | 4.43M |
| October 06, 2025 | 345.8 | 337.8 | 337.8 | 345.8 | 336.3 | 2.58M |
| October 03, 2025 | 325.55 | 342.75 | 342.75 | 345.5 | 325.55 | 6.19M |
| October 01, 2025 | 325.25 | 329.5 | 329.5 | 332.75 | 324.5 | 3.06M |
| September 30, 2025 | 332.75 | 326.1 | 326.1 | 334.75 | 321.5 | 3.34M |
| September 29, 2025 | 320 | 329.9 | 329.9 | 340 | 316.3 | 6.9M |
| September 26, 2025 | 342.1 | 324.65 | 324.65 | 342.6 | 324.65 | 5.38M |
| September 25, 2025 | 341.8 | 341.7 | 341.7 | 349.5 | 338.45 | 4.89M |
| September 24, 2025 | 339.5 | 341.55 | 341.55 | 347.95 | 337.55 | 6.71M |
| September 23, 2025 | 332.95 | 338.25 | 338.25 | 341.35 | 320.5 | 6.82M |
| September 22, 2025 | 343.9 | 332.05 | 332.05 | 347 | 330 | 6.44M |
| September 19, 2025 | 344.7 | 343.9 | 343.9 | 345.55 | 335 | 8.75M |
| September 18, 2025 | 339 | 343.7 | 343.7 | 348 | 335.05 | 11.25M |
| September 17, 2025 | 346.75 | 339.9 | 339.9 | 354.7 | 332 | 18.5M |
| September 16, 2025 | 328.9 | 343.8 | 343.8 | 349 | 318.95 | 26.92M |
| September 15, 2025 | 325 | 329.65 | 329.65 | 340.9 | 322.1 | 27.69M |
| September 12, 2025 | 300.15 | 322.35 | 322.35 | 326.4 | 295.25 | 44.04M |
| September 11, 2025 | 287.5 | 297.9 | 297.9 | 299.5 | 283.1 | 21.3M |
| September 10, 2025 | 278.7 | 283.1 | 283.1 | 285.7 | 273 | 16.76M |
| September 09, 2025 | 275.25 | 271.6 | 271.6 | 290.8 | 268 | 22.35M |
| September 08, 2025 | 303 | 275.3 | 275.3 | 303.35 | 274 | 22.83M |
| September 05, 2025 | 313 | 304.7 | 304.7 | 321 | 298.35 | 23.94M |
| September 04, 2025 | 302 | 313 | 313 | 315.4 | 296.05 | 33.41M |
| September 03, 2025 | 293 | 303.6 | 303.6 | 306.45 | 286.25 | 38.89M |
| September 02, 2025 | 267.8 | 292.7 | 292.7 | 298.5 | 265.25 | 63.44M |
| September 01, 2025 | 264.5 | 266.6 | 266.6 | 275.8 | 261.3 | 31.23M |
| August 29, 2025 | 243.5 | 262.79 | 262.79 | 271.4 | 243.5 | 51.58M |
| August 28, 2025 | 244 | 242.47 | 242.47 | 252.5 | 239 | 16.57M |
| August 26, 2025 | 251.48 | 243.3 | 243.3 | 253.2 | 241.01 | 21.91M |
| August 25, 2025 | 239 | 250.74 | 250.74 | 255 | 231.2 | 59.85M |
| August 22, 2025 | 206 | 235.16 | 235.16 | 240.4 | 204.7 | 88.96M |
| August 21, 2025 | 204.09 | 205.23 | 205.23 | 211 | 200.55 | 8.85M |
| August 20, 2025 | 199.5 | 202.83 | 202.83 | 208 | 199.45 | 9.71M |
| August 19, 2025 | 196.9 | 198.64 | 198.64 | 199.85 | 194.6 | 6.25M |
| August 18, 2025 | 193 | 195.95 | 195.95 | 196.9 | 190.85 | 6.17M |
| August 14, 2025 | 186.54 | 189.9 | 189.9 | 193.93 | 183 | 7.87M |
| August 13, 2025 | 188.5 | 186.54 | 186.54 | 190.9 | 185.46 | 4.75M |
| August 12, 2025 | 187.58 | 187.66 | 187.66 | 188.91 | 184.01 | 3.26M |
| August 11, 2025 | 177.74 | 186.28 | 186.28 | 191.65 | 173.98 | 11.96M |
| August 08, 2025 | 180.86 | 177.27 | 177.27 | 180.86 | 175.05 | 2.31M |
| August 07, 2025 | 179.7 | 179.19 | 179.19 | 183 | 175.1 | 4.18M |
| August 06, 2025 | 180 | 180.84 | 180.84 | 182 | 174.58 | 5.35M |
| August 05, 2025 | 173.6 | 178.87 | 178.87 | 179.8 | 172.76 | 3.69M |
| August 04, 2025 | 169.94 | 172.83 | 172.83 | 173.5 | 168.65 | 1.86M |
| August 01, 2025 | 173 | 169.94 | 169.94 | 174.71 | 169 | 1.59M |
| July 31, 2025 | 169.2 | 173.66 | 173.66 | 179.25 | 167.08 | 5.79M |
| July 30, 2025 | 177.95 | 171.62 | 171.62 | 178 | 170.01 | 3.27M |
| July 29, 2025 | 181.45 | 177.77 | 177.77 | 181.64 | 173.6 | 9.29M |
| July 28, 2025 | 171.4 | 181.43 | 181.43 | 184.91 | 162.34 | 15.58M |
| July 25, 2025 | 171.8 | 171.9 | 171.9 | 174.6 | 168.35 | 7.54M |
| July 24, 2025 | 180.5 | 171.63 | 171.63 | 180.69 | 166.73 | 4.07M |
| July 23, 2025 | 184.59 | 180.73 | 180.73 | 184.68 | 179 | 1.7M |