310.90
-4.15(-1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 313.9 | 310.9 | 310.9 | 313.9 | 307.6 | 198,294 |
| September 25, 2025 | 320 | 315.05 | 315.05 | 320.45 | 312.1 | 215,566 |
| September 24, 2025 | 323.45 | 320.85 | 320.85 | 323.75 | 315.25 | 392,976 |
| September 23, 2025 | 313.7 | 322.1 | 322.1 | 330 | 313.2 | 4.01M |
| September 22, 2025 | 314.35 | 313 | 313 | 315.15 | 310 | 359,905 |
| September 19, 2025 | 317.45 | 314.35 | 314.35 | 321.1 | 311.1 | 656,814 |
| September 18, 2025 | 319.7 | 315.05 | 315.05 | 320.2 | 312.65 | 319,106 |
| September 17, 2025 | 324.6 | 318.85 | 318.85 | 327.15 | 317.1 | 606,143 |
| September 16, 2025 | 310.8 | 319.6 | 319.6 | 322 | 308.5 | 1.67M |
| September 15, 2025 | 308.1 | 308.55 | 308.55 | 314.4 | 306.1 | 335,840 |
| September 12, 2025 | 307.95 | 308.15 | 308.15 | 311 | 303.15 | 943,981 |
| September 11, 2025 | 298.05 | 310 | 310 | 314.7 | 297 | 5.4M |
| September 10, 2025 | 301 | 299.6 | 299.6 | 301.85 | 290.8 | 474,056 |
| September 09, 2025 | 300.85 | 302.95 | 302.95 | 304.8 | 300.1 | 430,129 |
| September 08, 2025 | 302.3 | 299.45 | 299.45 | 303.8 | 299 | 213,054 |
| September 05, 2025 | 306.2 | 299.9 | 299.9 | 308.2 | 299.2 | 285,621 |
| September 04, 2025 | 308 | 303.7 | 303.7 | 308 | 302.75 | 205,434 |
| September 03, 2025 | 298.6 | 302 | 302 | 307.35 | 298.6 | 457,898 |
| September 02, 2025 | 296.4 | 297.55 | 297.55 | 302 | 294.2 | 963,695 |
| September 01, 2025 | 291.35 | 293.55 | 293.55 | 298 | 287.55 | 668,181 |
| August 29, 2025 | 290.55 | 289.9 | 289.9 | 293 | 289.1 | 333,592 |
| August 28, 2025 | 296.3 | 290.7 | 290.7 | 297.65 | 290.2 | 264,833 |
| August 26, 2025 | 299.4 | 296.3 | 296.3 | 301.2 | 295.05 | 1.27M |
| August 25, 2025 | 305.7 | 299.45 | 299.45 | 307 | 298.1 | 415,914 |
| August 22, 2025 | 306.55 | 305.7 | 305.7 | 308.25 | 302.95 | 805,231 |
| August 21, 2025 | 303 | 305.05 | 305.05 | 311.6 | 303 | 376,157 |
| August 20, 2025 | 306.85 | 303 | 303 | 307.65 | 301.7 | 2.49M |
| August 19, 2025 | 304.9 | 306.85 | 306.85 | 308.5 | 303.4 | 125,315 |
| August 18, 2025 | 303.1 | 304.9 | 304.9 | 306 | 301.15 | 158,622 |
| August 14, 2025 | 304.4 | 301.55 | 301.55 | 308.85 | 298.85 | 220,668 |
| August 13, 2025 | 305.45 | 302.8 | 302.8 | 314.7 | 301.4 | 730,410 |
| August 12, 2025 | 303 | 303.75 | 303.75 | 306.6 | 300.85 | 1.05M |
| August 11, 2025 | 304.45 | 302.9 | 302.9 | 309.65 | 300.35 | 342,263 |
| August 08, 2025 | 301.25 | 304.5 | 304.5 | 312 | 297.7 | 699,974 |
| August 07, 2025 | 301.5 | 299.75 | 299.75 | 304.6 | 296.4 | 248,486 |
| August 06, 2025 | 309.4 | 303.65 | 303.65 | 312.45 | 301 | 301,276 |
| August 05, 2025 | 307 | 307.9 | 307.9 | 311.4 | 304.3 | 201,607 |
| August 04, 2025 | 308.95 | 305.3 | 305.3 | 310.1 | 300.75 | 272,434 |
| August 01, 2025 | 316.75 | 308.9 | 308.9 | 317.55 | 308.25 | 230,289 |
| July 31, 2025 | 320 | 315.25 | 315.25 | 321.6 | 313 | 179,313 |
| July 30, 2025 | 319.5 | 323.3 | 323.3 | 323.95 | 319.5 | 249,401 |
| July 29, 2025 | 320.4 | 320.95 | 320.95 | 323.85 | 318.1 | 131,379 |
| July 28, 2025 | 323.4 | 321.45 | 321.45 | 326.95 | 320.1 | 236,129 |
| July 25, 2025 | 332 | 323.55 | 323.55 | 332 | 322.4 | 210,640 |
| July 24, 2025 | 330.4 | 332.65 | 332.65 | 333.2 | 329.6 | 172,762 |
| July 23, 2025 | 332.9 | 331.65 | 331.65 | 348 | 329.35 | 3.17M |
| July 22, 2025 | 328.6 | 332.25 | 332.25 | 338.4 | 328.6 | 549,122 |
| July 21, 2025 | 333.85 | 329.65 | 329.65 | 333.85 | 325.5 | 398,713 |
| July 18, 2025 | 337.65 | 334.9 | 334.9 | 338.75 | 331.15 | 295,211 |
| July 17, 2025 | 331 | 335.8 | 335.8 | 337 | 330.95 | 370,802 |
| July 16, 2025 | 323.95 | 331.55 | 331.55 | 333.5 | 323.95 | 363,949 |
| July 15, 2025 | 324.1 | 323.95 | 323.95 | 327.3 | 321.35 | 317,897 |
| July 14, 2025 | 328.45 | 322.9 | 322.9 | 328.45 | 322.1 | 279,322 |
| July 11, 2025 | 328.5 | 327.45 | 327.45 | 331.5 | 325.9 | 789,222 |
| July 10, 2025 | 332.95 | 327.6 | 327.6 | 332.95 | 325.6 | 288,712 |
| July 09, 2025 | 331 | 331.75 | 331.75 | 333.5 | 328.05 | 169,729 |
| July 08, 2025 | 333 | 330.5 | 330.5 | 335.15 | 327.55 | 400,700 |
| July 07, 2025 | 336.5 | 334.15 | 334.15 | 337.35 | 329.15 | 188,139 |
| July 04, 2025 | 341.55 | 335 | 335 | 341.55 | 334.05 | 328,120 |
| July 03, 2025 | 336.15 | 339 | 339 | 340.9 | 335.5 | 1.99M |