304.05
-1.75(-0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 303 | 304.05 | 304.05 | 306.95 | 301 | 223,803 |
| October 16, 2025 | 307.75 | 305.8 | 305.8 | 308 | 305 | 189,184 |
| October 15, 2025 | 299.9 | 306.6 | 306.6 | 310 | 297.75 | 387,479 |
| October 14, 2025 | 308 | 298 | 298 | 309.75 | 296.2 | 638,906 |
| October 13, 2025 | 305 | 308.25 | 308.25 | 311.25 | 304.2 | 631,383 |
| October 10, 2025 | 303 | 308.75 | 308.75 | 312.4 | 300.8 | 596,719 |
| October 09, 2025 | 308 | 302.4 | 302.4 | 308.4 | 300 | 625,860 |
| October 08, 2025 | 312 | 308.4 | 308.4 | 318.9 | 306.4 | 517,094 |
| October 07, 2025 | 310.4 | 310.25 | 310.25 | 313 | 305.65 | 391,460 |
| October 06, 2025 | 313.55 | 308.8 | 308.8 | 314.7 | 308.1 | 317,327 |
| October 03, 2025 | 310.7 | 313.4 | 313.4 | 319.4 | 309.45 | 875,588 |
| October 01, 2025 | 311.15 | 308.8 | 308.8 | 311.15 | 307.5 | 410,574 |
| September 30, 2025 | 312.45 | 310.05 | 310.05 | 314.6 | 306.9 | 263,214 |
| September 29, 2025 | 308.8 | 312.15 | 312.15 | 316.4 | 306.8 | 493,432 |
| September 26, 2025 | 316.2 | 306.5 | 306.5 | 318.55 | 304.15 | 719,158 |
| September 25, 2025 | 323.15 | 317.95 | 317.95 | 325.5 | 316.9 | 373,719 |
| September 24, 2025 | 327.25 | 323.15 | 323.15 | 329.45 | 322 | 470,944 |
| September 23, 2025 | 331 | 327.75 | 327.75 | 332.4 | 326.2 | 267,884 |
| September 22, 2025 | 335.9 | 330.25 | 330.25 | 338.85 | 329.55 | 452,622 |
| September 19, 2025 | 342 | 336.2 | 336.2 | 342.95 | 335 | 561,789 |
| September 18, 2025 | 347.4 | 342.6 | 340.15 | 349.6 | 341.4 | 331,140 |
| September 17, 2025 | 347 | 346.6 | 344.12 | 348.7 | 344 | 554,649 |
| September 16, 2025 | 336.5 | 345.55 | 343.08 | 347.7 | 335.05 | 1.21M |
| September 15, 2025 | 326.9 | 335.65 | 333.25 | 337.15 | 325.35 | 780,174 |
| September 12, 2025 | 329.9 | 323.75 | 323.75 | 331.8 | 323 | 490,315 |
| September 11, 2025 | 325.5 | 328.3 | 328.3 | 331 | 325.5 | 391,078 |
| September 10, 2025 | 325.95 | 324.1 | 324.1 | 329.15 | 322.6 | 506,193 |
| September 09, 2025 | 333 | 324.75 | 324.75 | 335.4 | 322.95 | 464,180 |
| September 08, 2025 | 335 | 333.85 | 333.85 | 336.6 | 330.1 | 380,808 |
| September 05, 2025 | 334.5 | 328.9 | 328.9 | 335.95 | 326 | 447,857 |
| September 04, 2025 | 340.95 | 333.15 | 333.15 | 342.5 | 331.5 | 426,095 |
| September 03, 2025 | 335 | 339.6 | 339.6 | 342.65 | 333.8 | 533,487 |
| September 02, 2025 | 338.8 | 333.8 | 333.8 | 346.2 | 329.55 | 1.07M |
| September 01, 2025 | 326.1 | 338.15 | 338.15 | 349.4 | 326.1 | 1.95M |
| August 29, 2025 | 349.9 | 327.55 | 327.55 | 349.9 | 313.55 | 3.86M |
| August 28, 2025 | 350.9 | 348.3 | 348.3 | 352.8 | 346 | 366,158 |
| August 26, 2025 | 358 | 351.05 | 351.05 | 359.15 | 348.5 | 871,431 |
| August 25, 2025 | 358.6 | 361.05 | 361.05 | 363.5 | 350.5 | 1.31M |
| August 22, 2025 | 358.75 | 358.75 | 358.75 | 364.5 | 354 | 643,273 |
| August 21, 2025 | 349 | 357.9 | 357.9 | 362 | 345.7 | 1.1M |
| August 20, 2025 | 352 | 347.9 | 347.9 | 354.4 | 347.05 | 594,040 |
| August 19, 2025 | 351.5 | 351.6 | 351.6 | 353.75 | 340 | 628,481 |
| August 18, 2025 | 356.05 | 351.05 | 351.05 | 359.7 | 350 | 571,381 |
| August 14, 2025 | 361 | 352.05 | 352.05 | 361.95 | 351 | 686,652 |
| August 13, 2025 | 368.3 | 360.45 | 360.45 | 368.8 | 357 | 754,222 |
| August 12, 2025 | 373 | 366.55 | 366.55 | 378 | 365.4 | 901,470 |
| August 11, 2025 | 380 | 369.6 | 369.6 | 390 | 361.9 | 3.59M |
| August 08, 2025 | 386.9 | 372.05 | 372.05 | 387.8 | 350.35 | 863,514 |
| August 07, 2025 | 374.95 | 385.55 | 385.55 | 387.85 | 373.8 | 778,134 |
| August 06, 2025 | 386.95 | 384.85 | 384.85 | 389.7 | 372.5 | 1.07M |
| August 05, 2025 | 384.5 | 386.4 | 386.4 | 394 | 382.35 | 1.49M |
| August 04, 2025 | 367.05 | 382.6 | 382.6 | 384 | 366 | 2.13M |
| August 01, 2025 | 356.95 | 363.85 | 363.85 | 370.85 | 355 | 703,772 |
| July 31, 2025 | 349.05 | 356.35 | 356.35 | 360.4 | 347.65 | 765,007 |
| July 30, 2025 | 358.5 | 355.95 | 355.95 | 358.5 | 352.2 | 338,610 |
| July 29, 2025 | 349.45 | 355.1 | 355.1 | 358 | 346.45 | 375,416 |
| July 28, 2025 | 357.5 | 350.45 | 350.45 | 361.6 | 348.1 | 471,890 |
| July 25, 2025 | 370 | 357.5 | 357.5 | 370 | 355.55 | 821,944 |
| July 24, 2025 | 375.9 | 373.2 | 373.2 | 376.05 | 367.5 | 459,183 |
| July 23, 2025 | 370 | 374 | 374 | 375.8 | 364 | 725,658 |