269.75
-4.15(-1.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 277.6 | 269.75 | 269.75 | 284.2 | 268 | 21,657 |
| October 16, 2025 | 278.7 | 273.9 | 273.9 | 284.3 | 271.3 | 14,570 |
| October 15, 2025 | 265.25 | 274.55 | 274.55 | 278 | 265.25 | 10,434 |
| October 14, 2025 | 270.5 | 261.4 | 261.4 | 272 | 260 | 15,018 |
| October 13, 2025 | 282.9 | 269.65 | 269.65 | 282.9 | 268.4 | 18,211 |
| October 10, 2025 | 287.45 | 279 | 279 | 289.45 | 278 | 11,795 |
| October 09, 2025 | 290 | 285.8 | 285.8 | 290 | 285.25 | 2,688 |
| October 08, 2025 | 290.05 | 285.9 | 285.9 | 290.05 | 283.55 | 5,337 |
| October 07, 2025 | 302.8 | 289.9 | 289.9 | 302.8 | 288.2 | 7,599 |
| October 06, 2025 | 282 | 299.8 | 299.8 | 305 | 279.2 | 57,623 |
| October 03, 2025 | 278.8 | 281.65 | 281.65 | 285.35 | 277 | 3,907 |
| October 01, 2025 | 279.85 | 276.55 | 276.55 | 280.3 | 275.25 | 3,777 |
| September 30, 2025 | 281.1 | 277.55 | 277.55 | 281.1 | 275.25 | 3,327 |
| September 29, 2025 | 286.55 | 277.85 | 277.85 | 290.6 | 275.25 | 10,871 |
| September 26, 2025 | 289.95 | 286.55 | 286.55 | 289.95 | 281.25 | 5,848 |
| September 25, 2025 | 284.55 | 285.8 | 285.8 | 289 | 279.15 | 14,612 |
| September 24, 2025 | 282.2 | 283.6 | 283.6 | 294.25 | 281.05 | 9,616 |
| September 23, 2025 | 286.4 | 288.05 | 288.05 | 289.85 | 284.05 | 5,864 |
| September 22, 2025 | 281 | 284.1 | 284.1 | 291.5 | 280.05 | 9,523 |
| September 19, 2025 | 286.75 | 283.35 | 283.35 | 286.75 | 282.5 | 4,874 |
| September 18, 2025 | 285.8 | 282.5 | 282.5 | 293.45 | 282.05 | 10,945 |
| September 17, 2025 | 286 | 281.6 | 281.6 | 291.4 | 280.1 | 13,665 |
| September 16, 2025 | 284.45 | 287.1 | 287.1 | 296.5 | 282.55 | 11,669 |
| September 15, 2025 | 289 | 280.25 | 280.25 | 289.4 | 273.95 | 38,607 |
| September 12, 2025 | 290.75 | 287.05 | 287.05 | 293.35 | 284.9 | 23,889 |
| September 11, 2025 | 291 | 286.45 | 286.45 | 292 | 285 | 21,380 |
| September 10, 2025 | 284.2 | 287.45 | 287.45 | 293.25 | 283 | 11,461 |
| September 09, 2025 | 291.3 | 286.4 | 286.4 | 292.4 | 284.25 | 8,331 |
| September 08, 2025 | 295 | 290.15 | 290.15 | 295.45 | 286.5 | 13,612 |
| September 05, 2025 | 294 | 295.45 | 295.45 | 299.8 | 294 | 4,407 |
| September 04, 2025 | 310 | 291 | 291 | 313.45 | 289.05 | 38,749 |
| September 03, 2025 | 307.25 | 309.25 | 307.75 | 313.5 | 307.25 | 4,046 |
| September 02, 2025 | 301.2 | 310 | 308.5 | 312.8 | 301.2 | 4,130 |
| September 01, 2025 | 301.2 | 303.55 | 302.08 | 309.9 | 299.7 | 9,065 |
| August 29, 2025 | 290 | 299.65 | 299.65 | 300.5 | 289.15 | 3,203 |
| August 28, 2025 | 292.5 | 290.65 | 290.65 | 299.85 | 290.1 | 8,458 |
| August 26, 2025 | 304.25 | 299.25 | 299.25 | 304.85 | 297 | 4,366 |
| August 25, 2025 | 307 | 303.2 | 303.2 | 309.9 | 302.05 | 8,166 |
| August 22, 2025 | 322.3 | 307.45 | 307.45 | 322.3 | 305 | 8,996 |
| August 21, 2025 | 312.2 | 317.6 | 317.6 | 319 | 310.45 | 8,479 |
| August 20, 2025 | 302.8 | 313.9 | 313.9 | 319.5 | 299.05 | 23,291 |
| August 19, 2025 | 300.75 | 300.9 | 300.9 | 308.9 | 293.2 | 16,556 |
| August 18, 2025 | 325.9 | 298.5 | 298.5 | 328.7 | 290 | 33,451 |
| August 14, 2025 | 315 | 316.7 | 316.7 | 326.75 | 313.1 | 7,406 |
| August 13, 2025 | 317 | 315.35 | 315.35 | 317 | 310.35 | 15,642 |
| August 12, 2025 | 318.35 | 315.9 | 315.9 | 318.35 | 310 | 19,726 |
| August 11, 2025 | 302.05 | 314.7 | 314.7 | 314.9 | 302.05 | 21,820 |
| August 08, 2025 | 280.55 | 301.05 | 301.05 | 301.05 | 275 | 74,775 |
| August 07, 2025 | 286.75 | 286.75 | 286.75 | 301.85 | 286.75 | 22,002 |
| August 06, 2025 | 301.85 | 301.85 | 301.85 | 301.85 | 301.85 | 4,575 |
| August 05, 2025 | 326.1 | 317.7 | 317.7 | 331.5 | 317.7 | 25,544 |
| August 04, 2025 | 337.05 | 334.4 | 334.4 | 341.1 | 334.4 | 4,623 |
| August 01, 2025 | 352 | 352 | 352 | 367.2 | 352 | 33,793 |
| July 31, 2025 | 370.5 | 370.5 | 370.5 | 370.5 | 370.5 | 8,320 |
| July 30, 2025 | 390 | 390 | 390 | 390 | 390 | 3,455 |
| July 29, 2025 | 430 | 410.5 | 410.5 | 453.7 | 410.5 | 41,923 |
| July 28, 2025 | 431 | 432.1 | 432.1 | 438 | 429 | 6,070 |
| July 25, 2025 | 438.25 | 436.45 | 436.45 | 443 | 427.35 | 2,474 |
| July 24, 2025 | 443.95 | 440 | 440 | 443.95 | 434 | 2,499 |
| July 23, 2025 | 430.05 | 439.95 | 439.95 | 443.8 | 430.05 | 6,791 |