301.15
-5(-1.63%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 311.4 | 306.15 | 306.15 | 315.8 | 305 | 184,784 |
September 25, 2025 | 316.95 | 314.55 | 314.55 | 319.8 | 311.3 | 222,426 |
September 24, 2025 | 315 | 316.95 | 316.95 | 319 | 310 | 197,614 |
September 23, 2025 | 314.15 | 315.05 | 315.05 | 316.8 | 308.35 | 220,750 |
September 22, 2025 | 319.45 | 315.85 | 315.85 | 323.95 | 314 | 212,662 |
September 19, 2025 | 327 | 319.5 | 319.5 | 327.25 | 316.65 | 510,291 |
September 18, 2025 | 336 | 327.55 | 327.55 | 336.7 | 326.15 | 228,462 |
September 17, 2025 | 326.4 | 335.2 | 335.2 | 339.6 | 326.35 | 439,953 |
September 16, 2025 | 326 | 323.8 | 323.8 | 333.85 | 322.1 | 298,293 |
September 15, 2025 | 326.8 | 327.35 | 327.35 | 330 | 322.2 | 194,544 |
September 12, 2025 | 332.05 | 326.8 | 326.8 | 335.65 | 323.35 | 453,091 |
September 11, 2025 | 311.5 | 335.85 | 335.85 | 340.6 | 310.35 | 1.44M |
September 10, 2025 | 306 | 312.65 | 312.65 | 313.9 | 302.05 | 672,754 |
September 09, 2025 | 295.65 | 298.95 | 298.95 | 301 | 293.1 | 214,777 |
September 08, 2025 | 288.95 | 295.55 | 295.55 | 296.9 | 287.4 | 189,737 |
September 05, 2025 | 295.4 | 289 | 289 | 295.5 | 288 | 181,234 |
September 04, 2025 | 294 | 294.45 | 294.45 | 296 | 288.05 | 272,532 |
September 03, 2025 | 291 | 289.9 | 289.9 | 291.95 | 285 | 249,627 |
September 02, 2025 | 289 | 288.85 | 288.85 | 295.15 | 285.85 | 340,964 |
September 01, 2025 | 283.65 | 285.6 | 285.6 | 286.5 | 278.95 | 432,063 |
August 29, 2025 | 283 | 280.85 | 280.85 | 287.35 | 280.05 | 179,480 |
August 28, 2025 | 279.95 | 284.65 | 284.65 | 285.95 | 274.8 | 489,064 |
August 26, 2025 | 291.8 | 283 | 283 | 291.8 | 281.75 | 422,448 |
August 25, 2025 | 296 | 292.55 | 292.55 | 296.65 | 291.6 | 153,160 |
August 22, 2025 | 300.9 | 294.05 | 294.05 | 303.1 | 293.1 | 148,431 |
August 21, 2025 | 305.35 | 301.55 | 301.55 | 307.65 | 300 | 303,102 |
August 20, 2025 | 305.85 | 305.35 | 305.35 | 310.9 | 304.4 | 243,588 |
August 19, 2025 | 293.7 | 304.85 | 304.85 | 306 | 293.25 | 328,274 |
August 18, 2025 | 291.2 | 293.25 | 293.25 | 298 | 290.4 | 230,121 |
August 14, 2025 | 291 | 287.05 | 287.05 | 292.95 | 286.05 | 136,999 |
August 13, 2025 | 293.8 | 291.65 | 291.65 | 296.45 | 290.1 | 186,042 |
August 12, 2025 | 296 | 292.65 | 292.65 | 299.35 | 292 | 347,685 |
August 11, 2025 | 296.85 | 296.05 | 296.05 | 298.8 | 292.75 | 299,561 |
August 08, 2025 | 300.2 | 298.8 | 298.8 | 306.55 | 295.85 | 867,607 |
August 07, 2025 | 304.45 | 301.5 | 301.5 | 307.2 | 296.7 | 546,326 |
August 06, 2025 | 316.45 | 309.1 | 309.1 | 316.45 | 303 | 342,291 |
August 05, 2025 | 317.8 | 313.7 | 313.7 | 320.4 | 310.65 | 433,355 |
August 04, 2025 | 317.85 | 315.9 | 315.9 | 318.95 | 313 | 258,598 |
August 01, 2025 | 316.05 | 315.55 | 315.55 | 319 | 309.2 | 468,087 |
July 31, 2025 | 320 | 316.05 | 316.05 | 324.7 | 314.4 | 522,464 |
July 30, 2025 | 332.3 | 330.95 | 330.95 | 333.7 | 324.4 | 713,284 |
July 29, 2025 | 341.8 | 331.5 | 331.5 | 352.95 | 327 | 1.64M |
July 28, 2025 | 334.5 | 335.3 | 335.3 | 336.4 | 328.65 | 419,668 |
July 25, 2025 | 343.6 | 336.05 | 336.05 | 347.9 | 332.8 | 481,638 |
July 24, 2025 | 337.8 | 340.5 | 340.5 | 349.3 | 337.05 | 456,308 |
July 23, 2025 | 338.4 | 336.65 | 336.65 | 340.25 | 334.55 | 178,134 |
July 22, 2025 | 341 | 338.65 | 338.65 | 345 | 337.75 | 118,057 |
July 21, 2025 | 340.7 | 341.05 | 341.05 | 342.5 | 339.15 | 111,884 |
July 18, 2025 | 347 | 342.1 | 342.1 | 347.95 | 340.35 | 120,005 |
July 17, 2025 | 342.75 | 346.7 | 346.7 | 348.75 | 342 | 152,924 |
July 16, 2025 | 340.05 | 344.05 | 344.05 | 345.1 | 338.4 | 241,021 |
July 15, 2025 | 337.15 | 341.25 | 341.25 | 343.25 | 335.55 | 245,892 |
July 14, 2025 | 336 | 338.6 | 338.6 | 339 | 332.5 | 138,687 |
July 11, 2025 | 342 | 336.25 | 336.25 | 343.7 | 335.75 | 189,883 |
July 10, 2025 | 344 | 343.35 | 343.35 | 346.55 | 341.1 | 143,540 |
July 09, 2025 | 346.9 | 344.1 | 344.1 | 350.2 | 343.25 | 215,587 |
July 08, 2025 | 353 | 347.2 | 347.2 | 356.8 | 340.15 | 1.49M |
July 07, 2025 | 350.95 | 346.45 | 346.45 | 351.6 | 344.5 | 296,873 |
July 04, 2025 | 347.05 | 349.95 | 349.95 | 353 | 347.05 | 167,238 |
July 03, 2025 | 350 | 348.5 | 348.5 | 353.25 | 347.45 | 180,387 |