283.00
-8.85(-3.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 287.5 | 283 | 283 | 292.2 | 282 | 49,500 |
| November 06, 2025 | 296.85 | 291.85 | 291.85 | 299.85 | 286.55 | 24,243 |
| November 04, 2025 | 298.9 | 295.3 | 295.3 | 300.05 | 294.85 | 11,091 |
| November 03, 2025 | 298.2 | 298.85 | 298.85 | 300 | 296 | 13,237 |
| October 31, 2025 | 298.1 | 299.85 | 299.85 | 305 | 298 | 14,119 |
| October 30, 2025 | 298.25 | 300.15 | 300.15 | 302.3 | 298.2 | 15,397 |
| October 29, 2025 | 300 | 300.8 | 300.8 | 303.5 | 298 | 25,339 |
| October 28, 2025 | 301.4 | 300.65 | 300.65 | 303.6 | 299.6 | 20,480 |
| October 27, 2025 | 305.75 | 302.9 | 302.9 | 306.1 | 302 | 12,610 |
| October 24, 2025 | 305.05 | 305.75 | 305.75 | 315 | 304.15 | 24,112 |
| October 23, 2025 | 311 | 305.45 | 305.45 | 312.4 | 304.15 | 26,092 |
| October 21, 2025 | 310 | 311 | 311 | 313.1 | 309.15 | 11,966 |
| October 20, 2025 | 300.2 | 304.15 | 304.15 | 307.8 | 297.5 | 33,167 |
| October 17, 2025 | 306.15 | 300.2 | 300.2 | 308.2 | 299 | 28,062 |
| October 16, 2025 | 307.4 | 304.95 | 304.95 | 313.45 | 302.5 | 32,901 |
| October 15, 2025 | 311.5 | 308.9 | 308.9 | 312.95 | 307.4 | 17,324 |
| October 14, 2025 | 317 | 311.8 | 311.8 | 327 | 310.25 | 41,989 |
| October 13, 2025 | 316.3 | 317.7 | 317.7 | 322.75 | 312.25 | 122,855 |
| October 10, 2025 | 296.05 | 316.35 | 316.35 | 319 | 295.8 | 226,002 |
| October 09, 2025 | 295.1 | 294.85 | 294.85 | 298.95 | 293 | 16,142 |
| October 08, 2025 | 295 | 296.5 | 296.5 | 308 | 292.5 | 39,299 |
| October 07, 2025 | 302.45 | 296.35 | 296.35 | 303.7 | 294.9 | 33,948 |
| October 06, 2025 | 304.4 | 302.95 | 302.95 | 308.95 | 297.95 | 26,208 |
| October 03, 2025 | 299 | 307.2 | 307.2 | 309.75 | 294 | 49,843 |
| October 01, 2025 | 293.2 | 298.95 | 298.95 | 299.95 | 293 | 25,970 |
| September 30, 2025 | 292.1 | 293.2 | 293.2 | 296.4 | 290 | 22,381 |
| September 29, 2025 | 300.5 | 292.1 | 292.1 | 300.5 | 290.55 | 48,701 |
| September 26, 2025 | 304 | 298.9 | 298.9 | 305.25 | 297 | 44,134 |
| September 25, 2025 | 310.3 | 305.4 | 305.4 | 310.55 | 304.85 | 27,667 |
| September 24, 2025 | 315.5 | 309.05 | 309.05 | 317.95 | 308 | 37,884 |
| September 23, 2025 | 317.45 | 313.85 | 313.85 | 318.7 | 312.3 | 18,942 |
| September 22, 2025 | 324 | 317.45 | 317.45 | 324 | 316.6 | 48,614 |
| September 19, 2025 | 324.9 | 321.65 | 321.65 | 326.3 | 320.8 | 30,969 |
| September 18, 2025 | 323.45 | 321.9 | 321.9 | 328.4 | 320.9 | 56,444 |
| September 17, 2025 | 327.5 | 323.3 | 323.3 | 328.8 | 321.9 | 53,956 |
| September 16, 2025 | 332 | 327.05 | 327.05 | 332.25 | 326.05 | 29,686 |
| September 15, 2025 | 329.9 | 328.85 | 328.85 | 332.9 | 327.5 | 26,376 |
| September 12, 2025 | 334.7 | 329.9 | 329.9 | 337.95 | 328.8 | 24,403 |
| September 11, 2025 | 334.7 | 332.55 | 332.55 | 338 | 331.5 | 22,487 |
| September 10, 2025 | 331.5 | 331.5 | 331.5 | 341.7 | 329.15 | 66,436 |
| September 09, 2025 | 333.1 | 332.75 | 332.75 | 335.35 | 331.1 | 21,577 |
| September 08, 2025 | 337 | 332.35 | 332.35 | 347.95 | 328.6 | 35,807 |
| September 05, 2025 | 339.9 | 334.6 | 334.6 | 347.25 | 331.55 | 43,555 |
| September 04, 2025 | 355.5 | 338.1 | 338.1 | 358.35 | 337.3 | 84,569 |
| September 03, 2025 | 357 | 353.2 | 353.2 | 363.7 | 345.25 | 48,417 |
| September 02, 2025 | 351.8 | 348.9 | 348.9 | 357.85 | 347.7 | 25,706 |
| September 01, 2025 | 350.25 | 350.4 | 350.4 | 357 | 345.75 | 55,777 |
| August 29, 2025 | 357.95 | 352.65 | 352.65 | 360.2 | 350 | 34,054 |
| August 28, 2025 | 360.1 | 357.95 | 357.95 | 364 | 355.3 | 41,475 |
| August 26, 2025 | 376.05 | 362.4 | 362.4 | 376.05 | 360.1 | 56,645 |
| August 25, 2025 | 370 | 376.05 | 376.05 | 379 | 365.4 | 201,980 |
| August 22, 2025 | 348.8 | 371.15 | 371.15 | 377.4 | 342.1 | 530,042 |
| August 21, 2025 | 326 | 344.95 | 344.95 | 348.3 | 324.15 | 202,602 |
| August 20, 2025 | 325.75 | 324.05 | 324.05 | 328 | 321.65 | 51,701 |
| August 19, 2025 | 322.75 | 324.2 | 324.2 | 329.55 | 321 | 66,897 |
| August 18, 2025 | 338.1 | 321.15 | 321.15 | 339.5 | 318.3 | 145,734 |
| August 14, 2025 | 348.95 | 333.15 | 333.15 | 348.95 | 330.5 | 71,435 |
| August 13, 2025 | 350 | 344.25 | 344.25 | 353.75 | 334.4 | 282,403 |
| August 12, 2025 | 326 | 364.95 | 364.95 | 371.7 | 326 | 715,912 |
| August 11, 2025 | 351.15 | 330.5 | 330.5 | 352.75 | 326.25 | 157,700 |