302.10
-5.5(-1.79%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 310 | 307.6 | 307.6 | 310 | 300.35 | 118,106 |
| October 21, 2025 | 302.3 | 304.05 | 304.05 | 310.6 | 300.5 | 43,551 |
| October 20, 2025 | 311.95 | 306.95 | 306.95 | 313.05 | 300.55 | 224,829 |
| October 17, 2025 | 299 | 310.2 | 310.2 | 314 | 296.35 | 355,677 |
| October 16, 2025 | 294.5 | 297.45 | 297.45 | 300.05 | 291.25 | 80,989 |
| October 15, 2025 | 288.65 | 291.9 | 291.9 | 293.55 | 285.6 | 183,710 |
| October 14, 2025 | 295.2 | 284.4 | 284.4 | 297.75 | 283 | 139,824 |
| October 13, 2025 | 308 | 295.2 | 295.2 | 308 | 293.4 | 124,741 |
| October 10, 2025 | 304.25 | 309.8 | 309.8 | 311 | 298.35 | 407,152 |
| October 09, 2025 | 304.5 | 305.05 | 305.05 | 310.6 | 302.4 | 151,352 |
| October 08, 2025 | 306 | 307.25 | 307.25 | 313 | 300.7 | 273,480 |
| October 07, 2025 | 301 | 306 | 306 | 308.45 | 300 | 277,501 |
| October 06, 2025 | 295.05 | 302.2 | 302.2 | 304.55 | 293.25 | 358,571 |
| October 03, 2025 | 293.5 | 299.05 | 299.05 | 300.75 | 283.7 | 826,500 |
| October 01, 2025 | 270.3 | 297.3 | 297.3 | 314.4 | 269.75 | 11.86M |
| September 30, 2025 | 270.7 | 270.3 | 270.3 | 279 | 266.25 | 72,518 |
| September 29, 2025 | 276 | 268.25 | 268.25 | 276 | 267.15 | 103,073 |
| September 26, 2025 | 281.95 | 276 | 276 | 281.95 | 271.15 | 92,333 |
| September 25, 2025 | 282.95 | 280.75 | 280.75 | 285.5 | 277.1 | 107,621 |
| September 24, 2025 | 291.1 | 285.8 | 285.8 | 292.3 | 282.65 | 103,036 |
| September 23, 2025 | 295.4 | 290.8 | 290.8 | 297.2 | 288.55 | 125,819 |
| September 22, 2025 | 306.2 | 295.4 | 295.4 | 306.6 | 293 | 179,247 |
| September 19, 2025 | 303.65 | 305.6 | 305.6 | 308 | 299.7 | 216,242 |
| September 18, 2025 | 312 | 300.65 | 300.65 | 312 | 298.35 | 196,145 |
| September 17, 2025 | 309 | 309.95 | 309.95 | 316 | 305.35 | 334,597 |
| September 16, 2025 | 307.5 | 306.45 | 306.45 | 311.25 | 303.6 | 184,677 |
| September 15, 2025 | 312 | 308.35 | 308.35 | 316.55 | 303.45 | 585,182 |
| September 12, 2025 | 326.9 | 313.4 | 313.4 | 333.8 | 306.5 | 6.67M |
| September 11, 2025 | 274 | 322.15 | 322.15 | 327.35 | 273.8 | 19.81M |
| September 10, 2025 | 268.1 | 272.8 | 272.8 | 279 | 267.6 | 411,346 |
| September 09, 2025 | 269 | 270.6 | 270.6 | 272.45 | 265.8 | 48,669 |
| September 08, 2025 | 267 | 269.7 | 269.7 | 274 | 266 | 69,940 |
| September 05, 2025 | 266 | 265.9 | 265.9 | 270 | 263.15 | 54,322 |
| September 04, 2025 | 276 | 267.45 | 267.45 | 277.5 | 266.25 | 73,770 |
| September 03, 2025 | 272.65 | 272.1 | 272.1 | 276.9 | 269.85 | 76,496 |
| September 02, 2025 | 272.8 | 270.55 | 270.55 | 287.35 | 269.05 | 140,699 |
| September 01, 2025 | 270 | 272.8 | 272.8 | 275 | 267.3 | 45,219 |
| August 29, 2025 | 267.85 | 270.45 | 270.45 | 272.25 | 267.05 | 35,667 |
| August 28, 2025 | 270.7 | 270.55 | 270.55 | 272.2 | 263.9 | 69,544 |
| August 26, 2025 | 265.15 | 270.7 | 270.7 | 273.5 | 262.05 | 70,896 |
| August 25, 2025 | 264.4 | 265.15 | 265.15 | 266.4 | 262 | 48,551 |
| August 22, 2025 | 266 | 264.4 | 264.4 | 267.65 | 262.55 | 40,460 |
| August 21, 2025 | 270 | 266 | 266 | 271.75 | 265 | 36,748 |
| August 20, 2025 | 271.3 | 269.9 | 269.9 | 272.7 | 268.55 | 53,483 |
| August 19, 2025 | 267.7 | 271.45 | 271.45 | 275.35 | 265 | 99,420 |
| August 18, 2025 | 274.9 | 268.5 | 268.5 | 275.75 | 267.3 | 62,278 |
| August 14, 2025 | 268.55 | 273.15 | 273.15 | 276.45 | 268.55 | 102,786 |
| August 13, 2025 | 277.75 | 268.55 | 268.55 | 277.75 | 267.65 | 113,274 |
| August 12, 2025 | 273.5 | 275.7 | 275.7 | 278.9 | 273.5 | 53,237 |
| August 11, 2025 | 272.2 | 274.9 | 274.9 | 276 | 266.5 | 52,784 |
| August 08, 2025 | 269.25 | 269.85 | 269.85 | 275.35 | 266.8 | 442,055 |
| August 07, 2025 | 272.05 | 269.25 | 269.25 | 273.15 | 265.55 | 49,268 |
| August 06, 2025 | 275 | 272.05 | 272.05 | 285 | 270 | 645,662 |
| August 05, 2025 | 273.5 | 271.8 | 271.8 | 278.3 | 270.1 | 111,622 |
| August 04, 2025 | 280.45 | 273.55 | 273.55 | 280.5 | 265.4 | 524,434 |
| August 01, 2025 | 294.8 | 280.4 | 280.4 | 297.85 | 277.55 | 175,021 |
| July 31, 2025 | 300 | 293.85 | 293.85 | 304.35 | 286.15 | 1.1M |
| July 30, 2025 | 326 | 319.95 | 319.95 | 327.7 | 310.2 | 297,538 |
| July 29, 2025 | 316.55 | 327.3 | 327.3 | 329.5 | 316 | 397,498 |
| July 28, 2025 | 320.5 | 320.25 | 320.25 | 335.2 | 316.15 | 955,676 |