318.80
-1.6(-0.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 06, 2025 | 311.5 | 302.25 | 302.25 | 311.55 | 301 | 81,373 |
| August 05, 2025 | 316.25 | 311.5 | 311.5 | 317.9 | 310.6 | 43,994 |
| August 04, 2025 | 319 | 316.35 | 316.35 | 320.7 | 313.4 | 70,407 |
| August 01, 2025 | 325.6 | 316.55 | 316.05 | 332 | 315 | 155,689 |
| July 31, 2025 | 330.75 | 322.4 | 321.89 | 330.75 | 317.05 | 229,278 |
| July 30, 2025 | 330.75 | 330.75 | 330.23 | 349 | 328.65 | 215,688 |
| July 29, 2025 | 331 | 332.8 | 332.27 | 339.25 | 323.65 | 387,760 |
| July 28, 2025 | 330 | 330.25 | 329.73 | 342.8 | 324.15 | 228,357 |
| July 25, 2025 | 341.3 | 331.75 | 331.75 | 343.55 | 330.05 | 138,532 |
| July 24, 2025 | 341 | 341.3 | 341.3 | 351.95 | 338.8 | 376,228 |
| July 23, 2025 | 343.5 | 339.4 | 339.4 | 345.55 | 337 | 152,139 |
| July 22, 2025 | 326.35 | 345.25 | 345.25 | 349 | 323.8 | 486,686 |
| July 21, 2025 | 331.3 | 326.6 | 326.6 | 333 | 324.95 | 136,904 |
| July 18, 2025 | 329.9 | 329.8 | 329.8 | 333 | 326 | 132,883 |
| July 17, 2025 | 323.9 | 329.7 | 329.7 | 332 | 320.25 | 494,772 |
| July 16, 2025 | 307.55 | 320.2 | 320.2 | 323.7 | 305.35 | 675,690 |
| July 15, 2025 | 301.35 | 304.5 | 304.5 | 307 | 301.35 | 91,765 |
| July 14, 2025 | 302.35 | 302.85 | 302.85 | 304.8 | 299 | 111,957 |
| July 11, 2025 | 303.3 | 302.55 | 302.55 | 308.95 | 301 | 68,992 |
| July 10, 2025 | 310 | 308.8 | 308.8 | 311 | 306.6 | 40,719 |
| July 09, 2025 | 307 | 307.6 | 307.6 | 309.8 | 305 | 65,820 |
| July 08, 2025 | 308.05 | 303.95 | 303.95 | 309.9 | 303.1 | 84,483 |
| July 07, 2025 | 318.1 | 309.6 | 309.6 | 318.1 | 309 | 77,320 |
| July 04, 2025 | 318.3 | 315.05 | 315.05 | 319.6 | 313.05 | 44,912 |
| July 03, 2025 | 319.95 | 316.65 | 316.65 | 321.15 | 316 | 70,730 |
| July 02, 2025 | 319.5 | 315.95 | 315.95 | 321.65 | 314 | 108,003 |
| July 01, 2025 | 316.8 | 317.75 | 317.75 | 320.2 | 312.4 | 161,573 |
| June 30, 2025 | 319 | 313.65 | 313.65 | 320.05 | 313.05 | 100,535 |
| June 27, 2025 | 317.4 | 314.65 | 314.65 | 317.45 | 313.05 | 95,660 |
| June 26, 2025 | 317.85 | 317.4 | 317.4 | 321.5 | 315.6 | 271,198 |
| June 25, 2025 | 315.8 | 317.85 | 317.85 | 319.95 | 313.3 | 52,694 |
| June 24, 2025 | 315 | 315.8 | 315.8 | 321.1 | 313.4 | 83,651 |
| June 23, 2025 | 314.9 | 312 | 312 | 316 | 310.2 | 46,129 |
| June 20, 2025 | 309.95 | 316.6 | 316.6 | 320.45 | 306.8 | 72,022 |
| June 19, 2025 | 316.25 | 309.3 | 309.3 | 317.75 | 307.05 | 51,387 |