313.25
-0.05(-0.02%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 314.8 | 313.25 | 313.25 | 314.8 | 310.05 | 12,621 |
October 01, 2025 | 311.4 | 313.3 | 313.3 | 314.35 | 306.95 | 12,610 |
September 30, 2025 | 308.65 | 308.5 | 308.5 | 310 | 305.55 | 12,114 |
September 29, 2025 | 311 | 308.65 | 308.65 | 313 | 307.35 | 11,884 |
September 26, 2025 | 315.8 | 310.15 | 310.15 | 316.85 | 308 | 28,791 |
September 25, 2025 | 321 | 318 | 318 | 322.55 | 316 | 24,909 |
September 24, 2025 | 332.9 | 322.65 | 322.65 | 332.9 | 320.05 | 45,180 |
September 23, 2025 | 322 | 328.3 | 328.3 | 332 | 315.25 | 95,791 |
September 22, 2025 | 319 | 319.1 | 319.1 | 324.8 | 317.05 | 45,549 |
September 19, 2025 | 322.45 | 316.75 | 316.75 | 322.45 | 313.25 | 42,329 |
September 18, 2025 | 314.4 | 320.8 | 320.8 | 325 | 313 | 92,315 |
September 17, 2025 | 313.4 | 312.8 | 312.8 | 314.95 | 310.4 | 36,183 |
September 16, 2025 | 310.25 | 311.75 | 311.75 | 314.6 | 309.95 | 22,666 |
September 15, 2025 | 312 | 310.45 | 310.45 | 312 | 309.45 | 11,792 |
September 12, 2025 | 309.8 | 310.7 | 310.7 | 312.6 | 309 | 17,871 |
September 11, 2025 | 313.15 | 308.7 | 308.7 | 314.75 | 303.9 | 38,913 |
September 10, 2025 | 312.75 | 313.15 | 313.15 | 317.95 | 312.65 | 35,451 |
September 09, 2025 | 313.95 | 315.05 | 315.05 | 318.55 | 312.4 | 23,853 |
September 08, 2025 | 309.55 | 313.95 | 313.95 | 317.9 | 307.3 | 32,289 |
September 05, 2025 | 309.65 | 308 | 308 | 313.2 | 307.05 | 21,135 |
September 04, 2025 | 320.15 | 309.25 | 309.25 | 324.55 | 307.7 | 37,442 |
September 03, 2025 | 316.65 | 316.85 | 316.85 | 320 | 313.7 | 49,745 |
September 02, 2025 | 300 | 314.15 | 314.15 | 321.3 | 299.2 | 120,593 |
September 01, 2025 | 300 | 299.2 | 299.2 | 302 | 293.8 | 48,297 |
August 29, 2025 | 302.5 | 299.6 | 299.6 | 305.25 | 298 | 17,212 |
August 28, 2025 | 303.05 | 301.45 | 301.45 | 305.45 | 291.8 | 50,598 |
August 26, 2025 | 311 | 303.05 | 303.05 | 311 | 295.5 | 63,486 |
August 25, 2025 | 314.6 | 311.55 | 311.55 | 315.95 | 309.5 | 41,047 |
August 22, 2025 | 324 | 314.6 | 314.6 | 324.55 | 312 | 28,041 |
August 21, 2025 | 326.75 | 322.9 | 322.9 | 326.75 | 321.3 | 25,027 |
August 20, 2025 | 310 | 325.1 | 325.1 | 336 | 307.1 | 334,091 |
August 19, 2025 | 306 | 308.95 | 308.95 | 310 | 304 | 31,567 |
August 18, 2025 | 299.6 | 303.15 | 303.15 | 305.7 | 299.6 | 38,707 |
August 14, 2025 | 301.3 | 298.1 | 298.1 | 301.8 | 297 | 11,924 |
August 13, 2025 | 305 | 301.8 | 301.8 | 305 | 301 | 17,528 |
August 12, 2025 | 302.5 | 303.45 | 303.45 | 305 | 300.05 | 16,120 |
August 11, 2025 | 296.8 | 299.7 | 299.7 | 303 | 294.9 | 20,621 |
August 08, 2025 | 300.4 | 298.75 | 298.75 | 301.5 | 297.8 | 10,133 |
August 07, 2025 | 301.4 | 298.9 | 298.9 | 301.4 | 295 | 27,424 |
August 06, 2025 | 303 | 299.9 | 299.9 | 305.45 | 298 | 15,964 |
August 05, 2025 | 309.45 | 302.7 | 302.7 | 309.45 | 302 | 20,599 |
August 04, 2025 | 305.3 | 308 | 308 | 312 | 301.8 | 27,803 |
August 01, 2025 | 305.15 | 305.3 | 305.3 | 312.15 | 303.05 | 62,365 |
July 31, 2025 | 302 | 305.15 | 305.15 | 310.4 | 299.55 | 54,492 |
July 30, 2025 | 307 | 304.65 | 304.65 | 314 | 304 | 52,412 |
July 29, 2025 | 304.4 | 305.4 | 305.4 | 310.45 | 303.6 | 52,801 |
July 28, 2025 | 313.2 | 304.4 | 304.4 | 315.2 | 302.7 | 76,302 |
July 25, 2025 | 338.25 | 313.2 | 313.2 | 339.95 | 310.6 | 307,191 |
July 24, 2025 | 342.3 | 338.25 | 338.25 | 342.3 | 334.95 | 62,925 |
July 23, 2025 | 338.55 | 339.55 | 339.55 | 340 | 334.55 | 49,570 |
July 22, 2025 | 334.2 | 338.55 | 338.55 | 340 | 333.5 | 44,975 |
July 21, 2025 | 340.25 | 334.2 | 334.2 | 340.25 | 332.1 | 27,802 |
July 18, 2025 | 335 | 338.55 | 338.55 | 339.8 | 331.2 | 46,894 |
July 17, 2025 | 332.7 | 336.75 | 336.75 | 337.4 | 330.85 | 61,128 |
July 16, 2025 | 328 | 332.4 | 332.4 | 333.95 | 325.95 | 54,878 |
July 15, 2025 | 325.9 | 329.15 | 329.15 | 334 | 325.6 | 78,358 |
July 14, 2025 | 322 | 325.9 | 325.9 | 333 | 319.35 | 30,019 |
July 11, 2025 | 318.55 | 322.85 | 322.85 | 325 | 318.55 | 19,172 |
July 10, 2025 | 323 | 322.5 | 322.5 | 324.9 | 316.8 | 42,356 |
July 09, 2025 | 322.95 | 321.4 | 321.4 | 325.2 | 319.5 | 29,230 |