270.15
-4.95(-1.80%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 280.65 | 270.15 | 270.15 | 280.65 | 264.55 | 12,161 |
| October 16, 2025 | 280 | 275.1 | 275.1 | 284.45 | 273 | 6,422 |
| October 15, 2025 | 288 | 275.35 | 275.35 | 288 | 268.7 | 25,741 |
| October 14, 2025 | 281 | 280.95 | 280.95 | 284.7 | 280 | 3,484 |
| October 13, 2025 | 281 | 280.35 | 280.35 | 288.95 | 279 | 12,110 |
| October 10, 2025 | 285.4 | 285.35 | 285.35 | 291.65 | 281 | 4,043 |
| October 09, 2025 | 286.15 | 282.8 | 282.8 | 289.4 | 281.5 | 7,864 |
| October 08, 2025 | 286 | 283.1 | 283.1 | 288.9 | 282.6 | 6,598 |
| October 07, 2025 | 284 | 286 | 286 | 289.25 | 284 | 6,193 |
| October 06, 2025 | 286 | 285.3 | 285.3 | 294.7 | 283 | 9,611 |
| October 03, 2025 | 294.55 | 287.6 | 287.6 | 296 | 286 | 11,584 |
| October 01, 2025 | 290.4 | 291.25 | 291.25 | 294 | 283.2 | 8,024 |
| September 30, 2025 | 279.5 | 287.7 | 287.7 | 291 | 278.9 | 3,320 |
| September 29, 2025 | 284.9 | 276.55 | 276.55 | 284.9 | 275.9 | 3,145 |
| September 26, 2025 | 287.25 | 278.5 | 278.5 | 288.55 | 276.1 | 4,300 |
| September 25, 2025 | 291.25 | 287.15 | 287.15 | 291.6 | 284.1 | 5,371 |
| September 24, 2025 | 294 | 288.3 | 288.3 | 294 | 286.6 | 15,428 |
| September 23, 2025 | 291.55 | 292 | 292 | 297.35 | 291.55 | 5,046 |
| September 22, 2025 | 300 | 291.55 | 291.55 | 302.9 | 290.1 | 13,378 |
| September 19, 2025 | 300 | 300.6 | 300.6 | 303 | 294.35 | 14,360 |
| September 18, 2025 | 307.5 | 294.7 | 294.7 | 307.5 | 293 | 29,739 |
| September 17, 2025 | 307.7 | 303.8 | 303.8 | 307.7 | 299.5 | 10,712 |
| September 16, 2025 | 292.35 | 300.2 | 300.2 | 305.6 | 292.35 | 34,916 |
| September 15, 2025 | 297 | 291.95 | 291.95 | 304.9 | 290.1 | 14,252 |
| September 12, 2025 | 295 | 293.4 | 293.4 | 301 | 290.35 | 8,453 |
| September 11, 2025 | 300 | 295.25 | 295.25 | 302.1 | 291 | 9,679 |
| September 10, 2025 | 297 | 296.55 | 296.55 | 298.9 | 295 | 20,507 |
| September 09, 2025 | 293 | 293.6 | 293.6 | 297 | 289 | 23,172 |
| September 08, 2025 | 291.45 | 292.1 | 292.1 | 304.05 | 287.85 | 14,203 |
| September 05, 2025 | 297.75 | 292.4 | 292.4 | 297.75 | 291 | 21,379 |
| September 04, 2025 | 299 | 293.35 | 293.35 | 300.2 | 290.95 | 5,951 |
| September 03, 2025 | 291.75 | 296 | 296 | 303 | 289.3 | 12,292 |
| September 02, 2025 | 295 | 292.25 | 292.25 | 303.35 | 286.6 | 18,900 |
| September 01, 2025 | 302 | 298.25 | 298.25 | 304.5 | 295.8 | 3,438 |
| August 29, 2025 | 291.3 | 299.35 | 299.35 | 307 | 291.3 | 5,199 |
| August 28, 2025 | 290 | 291.25 | 291.25 | 296 | 284.05 | 13,044 |
| August 26, 2025 | 303.6 | 292.75 | 292.75 | 305.9 | 287.3 | 17,801 |
| August 25, 2025 | 306 | 304.6 | 304.6 | 314.85 | 302.1 | 4,514 |
| August 22, 2025 | 304 | 309 | 309 | 310.6 | 302.15 | 4,967 |
| August 21, 2025 | 311.05 | 303.9 | 303.9 | 313.95 | 303 | 6,429 |
| August 20, 2025 | 307.45 | 309.55 | 309.55 | 312 | 305.6 | 4,804 |
| August 19, 2025 | 309.05 | 307.55 | 307.55 | 310.1 | 300.05 | 11,977 |
| August 18, 2025 | 304 | 305.8 | 305.8 | 311.85 | 304 | 5,958 |
| August 14, 2025 | 309.35 | 304 | 304 | 312.9 | 301 | 7,511 |
| August 13, 2025 | 309.9 | 310.8 | 310.8 | 322.8 | 309.9 | 16,815 |
| August 12, 2025 | 302.9 | 309 | 309 | 319 | 299.85 | 24,056 |
| August 11, 2025 | 296.45 | 296.7 | 296.7 | 305 | 292.35 | 9,647 |
| August 08, 2025 | 308.15 | 297.9 | 297.9 | 308.15 | 293.5 | 9,678 |
| August 07, 2025 | 298.8 | 300.65 | 300.65 | 304.95 | 295.75 | 4,944 |
| August 06, 2025 | 306.85 | 300.95 | 300.95 | 311.1 | 297.7 | 3,712 |
| August 05, 2025 | 298.95 | 304.4 | 304.4 | 307.45 | 298.8 | 5,471 |
| August 04, 2025 | 304.8 | 300 | 300 | 304.8 | 296 | 11,243 |
| August 01, 2025 | 308.95 | 302.4 | 302.4 | 308.95 | 301.1 | 7,898 |
| July 31, 2025 | 296 | 305.25 | 305.25 | 309.2 | 295.75 | 9,475 |
| July 30, 2025 | 306.15 | 301.45 | 301.45 | 307.8 | 300.5 | 7,729 |
| July 29, 2025 | 303.4 | 303.85 | 303.85 | 306.9 | 298 | 8,802 |
| July 28, 2025 | 311.55 | 300.4 | 300.4 | 311.65 | 296.85 | 21,238 |
| July 25, 2025 | 315.15 | 313.8 | 313.8 | 316.45 | 307.6 | 10,710 |
| July 24, 2025 | 330.5 | 317.1 | 317.1 | 330.5 | 314.2 | 14,632 |
| July 23, 2025 | 327.6 | 327.25 | 327.25 | 329 | 321.25 | 5,413 |