300.60
-2.35(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 299 | 300.6 | 300.6 | 311.4 | 295 | 24,937 |
| October 16, 2025 | 295.05 | 302.95 | 302.95 | 306.95 | 284.85 | 106,427 |
| October 15, 2025 | 298 | 294.6 | 294.6 | 300.65 | 283.5 | 88,027 |
| October 14, 2025 | 308.95 | 297.5 | 297.5 | 309.15 | 293.35 | 75,653 |
| October 13, 2025 | 307 | 303.8 | 303.8 | 310 | 302.15 | 23,359 |
| October 10, 2025 | 304 | 306.05 | 306.05 | 308.65 | 303.1 | 16,659 |
| October 09, 2025 | 302.5 | 305.35 | 305.35 | 309 | 302.3 | 26,333 |
| October 08, 2025 | 303.3 | 305.95 | 305.95 | 312.1 | 303.15 | 23,228 |
| October 07, 2025 | 315 | 306.35 | 306.35 | 319.8 | 305 | 19,085 |
| October 06, 2025 | 321.75 | 313.5 | 313.5 | 324.4 | 312.8 | 34,912 |
| October 03, 2025 | 317.4 | 321.8 | 321.8 | 325.05 | 312 | 23,629 |
| October 01, 2025 | 300 | 312.75 | 312.75 | 320 | 300 | 26,150 |
| September 30, 2025 | 300 | 301.4 | 301.4 | 304.35 | 297.8 | 25,664 |
| September 29, 2025 | 305 | 300.75 | 300.75 | 322.05 | 298.9 | 119,196 |
| September 26, 2025 | 322.95 | 310 | 310 | 324.45 | 306.45 | 67,315 |
| September 25, 2025 | 319.9 | 323.2 | 323.2 | 334.9 | 316.5 | 102,137 |
| September 24, 2025 | 322.5 | 319.65 | 319.65 | 327.2 | 317 | 77,758 |
| September 23, 2025 | 333.95 | 320.75 | 320.75 | 336.4 | 320.05 | 57,190 |
| September 22, 2025 | 326.1 | 332.05 | 332.05 | 345 | 326.1 | 54,986 |
| September 19, 2025 | 330 | 326.35 | 326.35 | 332 | 315 | 81,172 |
| September 18, 2025 | 333.3 | 330.5 | 330.5 | 336.7 | 325 | 21,951 |
| September 17, 2025 | 340.6 | 333.35 | 333.35 | 340.6 | 331.55 | 28,320 |
| September 16, 2025 | 330 | 337.35 | 337.35 | 343.2 | 326.35 | 112,019 |
| September 15, 2025 | 342 | 332.35 | 332.35 | 343.95 | 330.1 | 38,997 |
| September 12, 2025 | 341.15 | 343.3 | 343.3 | 349.8 | 338.45 | 27,931 |
| September 11, 2025 | 345.9 | 343.25 | 343.25 | 353 | 341.55 | 24,462 |
| September 10, 2025 | 344.25 | 345.85 | 345.85 | 368.3 | 344.15 | 63,610 |
| September 09, 2025 | 347.95 | 346.7 | 346.7 | 363.5 | 343.55 | 68,903 |
| September 08, 2025 | 370 | 346.2 | 346.2 | 376 | 327.15 | 190,847 |
| September 05, 2025 | 367 | 372.4 | 372.4 | 374.9 | 366.3 | 35,441 |
| September 04, 2025 | 369 | 369.1 | 369.1 | 375 | 366 | 20,264 |
| September 03, 2025 | 374 | 364.9 | 364.9 | 374 | 356 | 32,809 |
| September 02, 2025 | 376.6 | 369.5 | 369.5 | 376.6 | 361 | 30,647 |
| September 01, 2025 | 367.25 | 366.45 | 366.45 | 372 | 360 | 19,118 |
| August 29, 2025 | 364 | 367.25 | 367.25 | 376.85 | 358 | 54,493 |
| August 28, 2025 | 345.1 | 365.05 | 365.05 | 371 | 344 | 44,581 |
| August 26, 2025 | 360 | 361.6 | 361.6 | 375 | 356.15 | 82,126 |
| August 25, 2025 | 386.5 | 371.8 | 371.8 | 386.5 | 365 | 164,142 |
| August 22, 2025 | 368.1 | 368.1 | 368.1 | 368.1 | 368.1 | 6,257 |
| August 21, 2025 | 360.9 | 360.9 | 360.9 | 360.9 | 360.9 | 22,645 |
| August 20, 2025 | 353.85 | 353.85 | 353.85 | 353.85 | 353.85 | 4,941 |
| August 19, 2025 | 346.95 | 346.95 | 346.95 | 346.95 | 346.95 | 4,735 |
| August 18, 2025 | 340.15 | 340.15 | 340.15 | 340.15 | 340.15 | 23,595 |
| August 14, 2025 | 333.5 | 333.5 | 333.5 | 333.5 | 333.5 | 7,999 |
| August 13, 2025 | 332 | 327 | 327 | 332 | 325 | 21,721 |
| August 12, 2025 | 321 | 327.4 | 327.4 | 327.4 | 317 | 27,675 |
| August 11, 2025 | 328.75 | 321 | 321 | 328.75 | 319.5 | 14,258 |
| August 08, 2025 | 323.05 | 326 | 326 | 327.5 | 323.05 | 19,752 |
| August 07, 2025 | 329.5 | 323.05 | 323.05 | 329.5 | 323.05 | 13,312 |
| August 06, 2025 | 330 | 329.5 | 329.5 | 330 | 328.3 | 15,961 |
| August 05, 2025 | 328 | 331 | 331 | 333 | 328 | 11,216 |
| August 04, 2025 | 320.85 | 333.9 | 333.9 | 333.9 | 320.85 | 22,181 |
| August 01, 2025 | 340.7 | 327.4 | 327.4 | 340.7 | 327.4 | 49,611 |
| July 31, 2025 | 334.05 | 334.05 | 334.05 | 334.05 | 334.05 | 10,309 |
| July 30, 2025 | 327.5 | 327.5 | 327.5 | 327.5 | 327.5 | 8,283 |
| July 29, 2025 | 321.1 | 321.1 | 321.1 | 321.1 | 321.1 | 9,421 |
| July 28, 2025 | 310.5 | 314.85 | 314.85 | 314.85 | 310.5 | 30,004 |
| July 25, 2025 | 311 | 308.7 | 308.7 | 311 | 308.7 | 7,455 |
| July 24, 2025 | 312 | 315 | 315 | 316 | 311.9 | 39,293 |
| July 23, 2025 | 318.25 | 318.25 | 318.25 | 318.25 | 318.25 | 4,272 |