287.70
-1.35(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 284 | 289.05 | 289.05 | 290.7 | 283.1 | 6.95M |
| November 06, 2025 | 289.5 | 286.35 | 286.35 | 290.5 | 284.75 | 7.68M |
| November 04, 2025 | 290.95 | 288.05 | 288.1 | 292.3 | 286 | 11.84M |
| November 03, 2025 | 284.5 | 291.2 | 291.2 | 293.25 | 283 | 38.57M |
| October 31, 2025 | 273.8 | 278.4 | 278.4 | 280.65 | 272.05 | 23.12M |
| October 30, 2025 | 274.6 | 272.1 | 272.1 | 276.6 | 271.35 | 13.92M |
| October 29, 2025 | 276.55 | 274.6 | 274.6 | 277.9 | 274.05 | 6.13M |
| October 28, 2025 | 274.4 | 276.95 | 276.95 | 277.5 | 273.35 | 10.92M |
| October 27, 2025 | 267 | 273.65 | 273.65 | 279.9 | 266.3 | 11.19M |
| October 24, 2025 | 266.9 | 266.35 | 266.35 | 268.6 | 264.3 | 6.32M |
| October 23, 2025 | 270 | 266.9 | 266.9 | 271.7 | 266.25 | 7.34M |
| October 21, 2025 | 271.5 | 270.2 | 270.2 | 272.7 | 269.1 | 1.14M |
| October 20, 2025 | 265.8 | 271.45 | 271.45 | 273.1 | 265.05 | 17.15M |
| October 17, 2025 | 266.15 | 264.5 | 264.5 | 267.5 | 262.6 | 6.92M |
| October 16, 2025 | 268.4 | 266.15 | 266.15 | 269.3 | 265.5 | 7M |
| October 15, 2025 | 263.3 | 268.4 | 268.4 | 270.4 | 263.3 | 8.53M |
| October 14, 2025 | 268 | 263.95 | 263.95 | 268.7 | 263.55 | 4.14M |
| October 13, 2025 | 266.4 | 268.1 | 268.1 | 269.2 | 264.65 | 5.44M |
| October 10, 2025 | 264.5 | 266.95 | 266.95 | 268.9 | 264.05 | 9.46M |
| October 09, 2025 | 262 | 264.15 | 264.15 | 265.8 | 260.6 | 5.41M |
| October 08, 2025 | 262.5 | 261.9 | 261.9 | 263.2 | 258.5 | 6.05M |
| October 07, 2025 | 266.05 | 261.85 | 261.85 | 267.3 | 261.6 | 8.74M |
| October 06, 2025 | 266.75 | 266.6 | 266.6 | 272.05 | 265.4 | 13.94M |
| October 03, 2025 | 260.1 | 263.95 | 263.95 | 265.35 | 257.8 | 12.22M |
| October 01, 2025 | 259.8 | 259.6 | 259.6 | 261.05 | 255.3 | 10.55M |
| September 30, 2025 | 254 | 258.54 | 258.54 | 260.1 | 253.76 | 16.04M |
| September 29, 2025 | 248.5 | 253.99 | 253.99 | 255.39 | 248.31 | 11.71M |
| September 26, 2025 | 252.82 | 248.45 | 248.45 | 252.98 | 247.17 | 7.65M |
| September 25, 2025 | 254.37 | 252.82 | 252.82 | 256.34 | 252 | 10.25M |
| September 24, 2025 | 254.5 | 254.37 | 254.37 | 258.5 | 253.61 | 19.01M |
| September 23, 2025 | 251.14 | 253.23 | 253.23 | 254.45 | 249.14 | 10.94M |
| September 22, 2025 | 252 | 251.14 | 251.14 | 254.69 | 250.01 | 8.45M |
| September 19, 2025 | 249.5 | 252.08 | 252.08 | 254.4 | 249 | 16.17M |
| September 18, 2025 | 246.61 | 248.95 | 248.95 | 252.25 | 246.01 | 19.66M |
| September 17, 2025 | 240.68 | 245.89 | 245.89 | 247 | 239.79 | 13.82M |
| September 16, 2025 | 239.05 | 240.58 | 240.58 | 240.85 | 237.8 | 7.02M |
| September 15, 2025 | 237 | 239.05 | 239.05 | 240 | 237 | 7.17M |
| September 12, 2025 | 238.5 | 237.48 | 237.48 | 239.26 | 235.51 | 7.05M |
| September 11, 2025 | 239 | 238.27 | 238.27 | 241.6 | 237.65 | 8.64M |
| September 10, 2025 | 235.7 | 238.49 | 238.49 | 240.25 | 235.35 | 11.96M |
| September 09, 2025 | 234.64 | 234.49 | 234.49 | 235.71 | 233.46 | 8.82M |
| September 08, 2025 | 234.8 | 234.64 | 234.64 | 236.8 | 234.2 | 4.85M |
| September 05, 2025 | 235 | 234.26 | 234.26 | 235.56 | 231.72 | 3.56M |
| September 04, 2025 | 239.75 | 233.94 | 233.94 | 240.78 | 233.57 | 4.01M |
| September 03, 2025 | 237.67 | 238.42 | 238.42 | 239.07 | 237 | 5.98M |
| September 02, 2025 | 234 | 236.67 | 236.67 | 238.5 | 233.43 | 3.8M |
| September 01, 2025 | 233 | 234.42 | 234.42 | 235.3 | 233 | 5.02M |
| August 29, 2025 | 232.5 | 232.83 | 232.83 | 234.47 | 230.81 | 5.7M |
| August 28, 2025 | 235.52 | 233.24 | 233.24 | 236.61 | 231.71 | 7.5M |
| August 26, 2025 | 240.01 | 235.14 | 235.14 | 241.08 | 234.42 | 9.06M |
| August 25, 2025 | 241.5 | 241.08 | 241.08 | 242.94 | 240.49 | 6.14M |
| August 22, 2025 | 243.2 | 240.23 | 240.23 | 244.57 | 240 | 5.95M |
| August 21, 2025 | 245.09 | 243.36 | 243.36 | 247.34 | 243.15 | 4.38M |
| August 20, 2025 | 247.1 | 244.88 | 244.88 | 248.5 | 244.55 | 7.33M |
| August 19, 2025 | 242.7 | 247.05 | 247.05 | 247.3 | 241.63 | 5.77M |
| August 18, 2025 | 244 | 242.77 | 242.77 | 245.73 | 241.56 | 6.34M |
| August 14, 2025 | 241.99 | 242.77 | 242.77 | 243.8 | 241.4 | 5.4M |
| August 13, 2025 | 243.08 | 241.81 | 241.81 | 244.88 | 241.25 | 4.73M |
| August 12, 2025 | 243.6 | 243.08 | 243.08 | 245.33 | 242.64 | 5.78M |
| August 11, 2025 | 239.22 | 243.97 | 243.97 | 244.94 | 239.22 | 8.07M |