297.75
-8.2(-2.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 04, 2025 | 307 | 297.75 | 297.75 | 309 | 285.2 | 350,401 |
| November 03, 2025 | 301.2 | 305.95 | 305.95 | 308.8 | 301.2 | 51,797 |
| October 31, 2025 | 302.3 | 305.5 | 305.5 | 306.95 | 301.3 | 61,690 |
| October 30, 2025 | 303.9 | 303.25 | 303.25 | 309 | 301.25 | 65,735 |
| October 29, 2025 | 300.65 | 303.4 | 303.4 | 306 | 298.1 | 47,772 |
| October 28, 2025 | 300.9 | 300.65 | 300.65 | 306.85 | 298.05 | 46,727 |
| October 27, 2025 | 300.05 | 299.6 | 299.6 | 303.7 | 298.1 | 27,340 |
| October 24, 2025 | 304.35 | 303.7 | 303.7 | 309 | 300.9 | 36,384 |
| October 23, 2025 | 305.65 | 304 | 304 | 308 | 303.1 | 39,509 |
| October 21, 2025 | 309.8 | 307.25 | 307.25 | 315 | 303 | 48,288 |
| October 20, 2025 | 302.2 | 306.5 | 306.5 | 312.7 | 302.2 | 70,981 |
| October 17, 2025 | 305.95 | 304.6 | 304.6 | 310 | 303.4 | 94,948 |
| October 16, 2025 | 298.6 | 305.25 | 305.25 | 307 | 298.1 | 104,896 |
| October 15, 2025 | 294.05 | 298.6 | 298.6 | 302 | 294 | 75,400 |
| October 14, 2025 | 295.55 | 293.4 | 293.4 | 301.7 | 293 | 107,521 |
| October 13, 2025 | 291 | 295.55 | 295.55 | 304.8 | 291 | 130,958 |
| October 10, 2025 | 291.95 | 292.35 | 292.35 | 297 | 291.2 | 69,972 |
| October 09, 2025 | 292.15 | 292.25 | 292.25 | 297.4 | 289.2 | 82,925 |
| October 08, 2025 | 295.2 | 293.3 | 293.3 | 296.4 | 292.15 | 36,281 |
| October 07, 2025 | 295.3 | 295.2 | 295.2 | 300 | 294 | 43,606 |
| October 06, 2025 | 297.3 | 296.85 | 296.85 | 299.9 | 295.9 | 53,620 |
| October 03, 2025 | 296.95 | 299.75 | 299.75 | 301 | 296.95 | 43,969 |
| October 01, 2025 | 303.7 | 296.8 | 296.8 | 304 | 296 | 96,017 |
| September 30, 2025 | 299.9 | 301.6 | 301.6 | 303.75 | 296.05 | 44,306 |
| September 29, 2025 | 302 | 295.95 | 295.95 | 304.7 | 280.3 | 520,018 |
| September 26, 2025 | 306.65 | 305.95 | 305.95 | 309.5 | 297.5 | 76,339 |
| September 25, 2025 | 316.95 | 309.75 | 309.75 | 318.2 | 308.1 | 42,101 |
| September 24, 2025 | 317.5 | 316.95 | 316.95 | 322.65 | 315.1 | 55,822 |
| September 23, 2025 | 316 | 317.35 | 317.35 | 319.85 | 314 | 40,035 |
| September 22, 2025 | 325.5 | 316.35 | 316.35 | 326 | 315 | 56,947 |
| September 19, 2025 | 323.45 | 323.9 | 323.9 | 326 | 319.9 | 72,200 |
| September 18, 2025 | 323.65 | 323.45 | 323.45 | 326.4 | 321 | 63,416 |
| September 17, 2025 | 320 | 323.05 | 323.05 | 325 | 313.2 | 137,280 |
| September 16, 2025 | 326.5 | 320.4 | 320.4 | 326.95 | 319.6 | 93,967 |
| September 15, 2025 | 318 | 326.45 | 326.45 | 329.25 | 315.25 | 198,088 |
| September 12, 2025 | 319 | 318.8 | 318.8 | 322.9 | 313.9 | 209,844 |
| September 11, 2025 | 296.55 | 320.4 | 320.4 | 330 | 293.8 | 1.21M |
| September 10, 2025 | 293.35 | 293.75 | 293.75 | 295 | 289.95 | 53,175 |
| September 09, 2025 | 290 | 291.3 | 291.3 | 296.4 | 288.1 | 83,955 |
| September 08, 2025 | 295 | 286.75 | 286.75 | 295 | 285.45 | 180,482 |
| September 05, 2025 | 301.95 | 295.9 | 295.9 | 302.95 | 295.5 | 60,425 |
| September 04, 2025 | 305.7 | 301.1 | 301.1 | 309.25 | 300.1 | 107,055 |
| September 03, 2025 | 308.95 | 305.15 | 305.15 | 308.95 | 304.5 | 64,327 |
| September 02, 2025 | 309 | 306.6 | 306.6 | 309 | 304.35 | 41,374 |
| September 01, 2025 | 308.95 | 305.9 | 305.9 | 309.6 | 302.15 | 68,126 |
| August 29, 2025 | 304.95 | 308.65 | 308.65 | 309.95 | 302.8 | 29,399 |
| August 28, 2025 | 305.4 | 304.95 | 304.95 | 309.4 | 300.5 | 45,193 |
| August 26, 2025 | 312.9 | 307.55 | 307.55 | 313.4 | 306 | 38,548 |
| August 25, 2025 | 312 | 313.45 | 313.45 | 320 | 307.8 | 164,955 |
| August 22, 2025 | 308.95 | 308.1 | 308.1 | 310.7 | 304.3 | 29,087 |
| August 21, 2025 | 314.95 | 309.25 | 309.25 | 316 | 309 | 38,832 |
| August 20, 2025 | 314.65 | 312.1 | 312.1 | 319 | 312 | 64,752 |
| August 19, 2025 | 308.95 | 314.65 | 314.65 | 316.2 | 307.2 | 54,611 |
| August 18, 2025 | 308.25 | 307.3 | 307.3 | 313.4 | 306.15 | 59,689 |
| August 14, 2025 | 309.2 | 307.05 | 307.05 | 310.7 | 305.85 | 42,596 |
| August 13, 2025 | 308.1 | 307.2 | 307.2 | 310.9 | 303.2 | 67,390 |
| August 12, 2025 | 311.95 | 310.65 | 310.65 | 314.2 | 307.95 | 47,075 |
| August 11, 2025 | 310.05 | 311.05 | 311.05 | 311.8 | 305.3 | 40,626 |
| August 08, 2025 | 312.45 | 309.3 | 309.3 | 312.9 | 305.45 | 69,295 |
| August 07, 2025 | 300.1 | 312.45 | 312.45 | 315 | 298.7 | 113,464 |