285.80
-16.2(-5.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 298.4 | 285.8 | 285.8 | 302 | 284.65 | 110,128 |
| September 25, 2025 | 303 | 302 | 302 | 304.55 | 300.35 | 50,807 |
| September 24, 2025 | 302 | 302.45 | 302.45 | 309 | 301 | 61,514 |
| September 23, 2025 | 299.9 | 301.9 | 301.9 | 305.9 | 298.25 | 70,020 |
| September 22, 2025 | 301.95 | 298.7 | 298.7 | 306 | 298.2 | 62,693 |
| September 19, 2025 | 301.75 | 301.95 | 301.95 | 312.6 | 298.35 | 337,917 |
| September 18, 2025 | 299.8 | 301.75 | 301.75 | 307.5 | 299.8 | 123,764 |
| September 17, 2025 | 307.15 | 299.8 | 299.8 | 312 | 298.2 | 122,489 |
| September 16, 2025 | 295 | 304.7 | 304.7 | 325 | 292.6 | 1.19M |
| September 15, 2025 | 299 | 293.55 | 293.55 | 299.95 | 292.35 | 154,039 |
| September 12, 2025 | 310 | 299.05 | 299.05 | 317.25 | 296.35 | 342,511 |
| September 11, 2025 | 277.95 | 308.6 | 308.6 | 332.2 | 277.95 | 3.6M |
| September 10, 2025 | 277.8 | 276.85 | 276.85 | 281.95 | 275 | 15,555 |
| September 09, 2025 | 277 | 276.7 | 276.7 | 282.95 | 275.1 | 23,645 |
| September 08, 2025 | 272.7 | 277 | 277 | 282.95 | 270.55 | 24,360 |
| September 05, 2025 | 273.1 | 273.55 | 273.55 | 276.45 | 270.65 | 9,873 |
| September 04, 2025 | 283 | 274.65 | 274.65 | 286.7 | 273.7 | 29,062 |
| September 03, 2025 | 275.7 | 281.75 | 281.75 | 284.1 | 273.8 | 32,567 |
| September 02, 2025 | 265.9 | 275.7 | 275.7 | 277.95 | 265.9 | 17,686 |
| September 01, 2025 | 264.65 | 267.9 | 267.9 | 274.8 | 264.3 | 36,774 |
| August 29, 2025 | 274.6 | 266.6 | 266.6 | 274.6 | 265 | 37,021 |
| August 28, 2025 | 280 | 274.2 | 274.2 | 281.45 | 260 | 40,184 |
| August 26, 2025 | 280 | 277.25 | 277.25 | 282.5 | 275 | 13,795 |
| August 25, 2025 | 282.35 | 282.85 | 282.85 | 284.2 | 277.7 | 18,784 |
| August 22, 2025 | 280 | 279.55 | 279.55 | 282.2 | 278.05 | 12,663 |
| August 21, 2025 | 283.9 | 278.45 | 278.45 | 286.45 | 276.35 | 60,859 |
| August 20, 2025 | 291 | 283.1 | 283.1 | 291.4 | 279.95 | 55,880 |
| August 19, 2025 | 296.1 | 291.35 | 291.35 | 296.15 | 286.75 | 25,097 |
| August 18, 2025 | 290.1 | 293.4 | 293.4 | 300.2 | 287.65 | 30,739 |
| August 14, 2025 | 293.55 | 285.1 | 285.1 | 293.55 | 284.5 | 33,075 |
| August 13, 2025 | 292 | 293.7 | 293.7 | 309 | 289 | 138,237 |
| August 12, 2025 | 284.3 | 293 | 293 | 294 | 284.3 | 20,915 |
| August 11, 2025 | 288.95 | 284.3 | 284.3 | 293.4 | 283 | 18,534 |
| August 08, 2025 | 281.15 | 291.85 | 291.85 | 300.85 | 280.25 | 78,412 |
| August 07, 2025 | 288.65 | 284.05 | 284.05 | 301.9 | 280.2 | 92,426 |
| August 06, 2025 | 302.8 | 291.55 | 291.55 | 302.8 | 288.9 | 19,289 |
| August 05, 2025 | 304.2 | 299.25 | 299.25 | 305.45 | 294.15 | 27,748 |
| August 04, 2025 | 306 | 302.5 | 302.5 | 309 | 301 | 25,076 |
| August 01, 2025 | 314.8 | 309.35 | 309.35 | 318.9 | 306.1 | 36,824 |
| July 31, 2025 | 323.9 | 317.85 | 317.85 | 327.7 | 315.1 | 63,921 |
| July 30, 2025 | 320.2 | 324.5 | 324.5 | 329 | 318.9 | 64,331 |
| July 29, 2025 | 314 | 319.55 | 319.55 | 321 | 311.35 | 42,208 |
| July 28, 2025 | 315.7 | 311.35 | 311.35 | 324 | 308.1 | 54,524 |
| July 25, 2025 | 320 | 317.15 | 317.15 | 321.6 | 310 | 102,421 |
| July 24, 2025 | 314 | 321.8 | 321.8 | 336 | 291 | 1.25M |
| July 23, 2025 | 310.7 | 311.15 | 311.15 | 314.35 | 310.1 | 20,600 |
| July 22, 2025 | 317.5 | 310.7 | 310.7 | 318.9 | 309.55 | 39,219 |
| July 21, 2025 | 326.15 | 317.5 | 317.5 | 333.05 | 314.5 | 125,095 |
| July 18, 2025 | 339.5 | 323.55 | 323.55 | 341.15 | 322.3 | 63,795 |
| July 17, 2025 | 340.8 | 338.95 | 338.95 | 348 | 337 | 60,180 |
| July 16, 2025 | 328.55 | 339.1 | 339.1 | 349.8 | 328.55 | 380,280 |
| July 15, 2025 | 322.2 | 331.15 | 331.15 | 334.95 | 321.5 | 64,237 |
| July 14, 2025 | 323.35 | 319 | 319 | 325.4 | 316 | 136,521 |
| July 11, 2025 | 324.55 | 326.45 | 326.45 | 331 | 324.55 | 174,646 |
| July 10, 2025 | 330.3 | 326.9 | 326.9 | 335.5 | 322 | 40,761 |
| July 09, 2025 | 321.9 | 332.8 | 332.8 | 335.15 | 321.9 | 43,931 |
| July 08, 2025 | 329.95 | 325.15 | 325.15 | 329.95 | 321.2 | 38,054 |
| July 07, 2025 | 339 | 329.55 | 329.55 | 339.2 | 326.6 | 42,700 |
| July 04, 2025 | 342.2 | 338.65 | 338.65 | 344.95 | 335 | 82,017 |
| July 03, 2025 | 323.1 | 338.8 | 338.8 | 341 | 320.65 | 140,975 |