319.15
-2.75(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 332.15 | 321.9 | 321.9 | 334 | 317.8 | 274,339 |
| October 21, 2025 | 332.9 | 334.45 | 334.45 | 339 | 327.3 | 186,754 |
| October 20, 2025 | 328.85 | 330.6 | 330.6 | 333.65 | 323.1 | 192,502 |
| October 17, 2025 | 329.8 | 328.85 | 328.85 | 333.75 | 324.3 | 234,686 |
| October 16, 2025 | 336 | 330.05 | 330.05 | 336 | 319.9 | 535,636 |
| October 15, 2025 | 315.5 | 336 | 336 | 338.3 | 315 | 1.53M |
| October 14, 2025 | 315 | 313.5 | 313.5 | 319.25 | 309.05 | 801,499 |
| October 13, 2025 | 296.35 | 312.85 | 312.85 | 314.8 | 296 | 737,077 |
| October 10, 2025 | 304.8 | 299.9 | 299.9 | 309.9 | 295.05 | 1.24M |
| October 09, 2025 | 302 | 300.45 | 300.45 | 306.6 | 298.05 | 199,171 |
| October 08, 2025 | 315 | 301.8 | 301.8 | 315.95 | 300.15 | 595,178 |
| October 07, 2025 | 300 | 313.85 | 313.85 | 316.3 | 297.45 | 1.38M |
| October 06, 2025 | 288.9 | 298.8 | 298.8 | 305 | 288.9 | 1.08M |
| October 03, 2025 | 277.5 | 288 | 288 | 293.2 | 274 | 913,088 |
| October 01, 2025 | 268.8 | 275.2 | 275.2 | 276 | 268.8 | 140,288 |
| September 30, 2025 | 268.7 | 268.9 | 268.9 | 275.6 | 267.2 | 143,614 |
| September 29, 2025 | 260.15 | 268.7 | 268.7 | 270.1 | 259.55 | 118,031 |
| September 26, 2025 | 262.95 | 261.45 | 261.45 | 262.95 | 257.85 | 68,764 |
| September 25, 2025 | 266.95 | 263.1 | 263.1 | 269.45 | 262 | 66,164 |
| September 24, 2025 | 272.95 | 267.15 | 267.15 | 272.95 | 266.15 | 87,324 |
| September 23, 2025 | 280.35 | 271.2 | 271.2 | 282 | 270 | 128,510 |
| September 22, 2025 | 272 | 279 | 279 | 280.5 | 272 | 143,607 |
| September 19, 2025 | 275.45 | 274.8 | 274.8 | 277.4 | 273 | 131,131 |
| September 18, 2025 | 278.4 | 275.45 | 275.45 | 283.4 | 274.4 | 184,265 |
| September 17, 2025 | 276.9 | 278.4 | 278.4 | 287.2 | 276 | 440,880 |
| September 16, 2025 | 278.7 | 276.4 | 276.4 | 278.7 | 274.4 | 96,730 |
| September 15, 2025 | 278 | 275.95 | 275.95 | 281.6 | 275 | 106,187 |
| September 12, 2025 | 281.9 | 279.7 | 279.7 | 282.4 | 279 | 77,998 |
| September 11, 2025 | 270.25 | 281.75 | 281.75 | 286.6 | 270.25 | 541,206 |
| September 10, 2025 | 265.5 | 270.8 | 270.8 | 274.6 | 265.5 | 183,338 |
| September 09, 2025 | 266.95 | 265.35 | 265.35 | 271.65 | 264.3 | 119,797 |
| September 08, 2025 | 270.2 | 265.65 | 265.65 | 272.7 | 264.4 | 115,324 |
| September 05, 2025 | 272.75 | 270.2 | 270.2 | 274.8 | 265.15 | 197,643 |
| September 04, 2025 | 280 | 272.2 | 272.2 | 280.3 | 270.35 | 180,026 |
| September 03, 2025 | 281 | 278.75 | 278.75 | 283.95 | 276.9 | 196,102 |
| September 02, 2025 | 283.5 | 282.2 | 282.2 | 286 | 278 | 268,835 |
| September 01, 2025 | 283 | 284.9 | 284.9 | 289 | 278.05 | 327,578 |
| August 29, 2025 | 271.5 | 280.95 | 280.95 | 286 | 267.5 | 381,530 |
| August 28, 2025 | 265.9 | 271.45 | 271.45 | 275.7 | 264.3 | 303,405 |
| August 26, 2025 | 265.95 | 269.95 | 269.95 | 271.85 | 259.1 | 247,705 |
| August 25, 2025 | 267.9 | 266.5 | 266.5 | 279.15 | 261.75 | 861,585 |
| August 22, 2025 | 273 | 265 | 265 | 273 | 261.2 | 227,504 |
| August 21, 2025 | 259 | 273.95 | 273.95 | 277.9 | 257.7 | 1.16M |
| August 20, 2025 | 257.3 | 257.9 | 257.9 | 261.95 | 254.05 | 125,595 |
| August 19, 2025 | 248.65 | 256.9 | 256.9 | 258.45 | 248 | 209,370 |
| August 18, 2025 | 252.55 | 248.65 | 248.65 | 254 | 248 | 115,737 |
| August 14, 2025 | 255.95 | 249.85 | 249.85 | 258.7 | 248.05 | 296,693 |
| August 13, 2025 | 247.5 | 255.1 | 255.1 | 260.9 | 247.5 | 546,722 |
| August 12, 2025 | 253.45 | 246.7 | 246.7 | 255.55 | 245.05 | 117,542 |
| August 11, 2025 | 254.95 | 253.45 | 253.45 | 259.45 | 252.1 | 152,365 |
| August 08, 2025 | 247.5 | 252.3 | 252.3 | 263.05 | 246.5 | 386,697 |
| August 07, 2025 | 247.25 | 244.05 | 244.05 | 247.25 | 239.2 | 149,964 |
| August 06, 2025 | 252 | 247.65 | 247.65 | 253.95 | 245.75 | 127,716 |
| August 05, 2025 | 253.95 | 251.55 | 251.55 | 254.35 | 248.2 | 142,546 |
| August 04, 2025 | 256.6 | 252.9 | 252.9 | 256.6 | 249.6 | 114,695 |
| August 01, 2025 | 268 | 255.1 | 255.1 | 270.2 | 253.1 | 191,528 |
| July 31, 2025 | 258 | 268 | 268 | 269 | 252.55 | 352,658 |
| July 30, 2025 | 264.95 | 259.8 | 259.8 | 274.15 | 256.7 | 324,371 |
| July 29, 2025 | 266.85 | 263.6 | 263.6 | 269.05 | 261.1 | 154,463 |
| July 28, 2025 | 274.9 | 266.15 | 266.15 | 276.5 | 264.3 | 185,009 |