311.70
-0.3(-0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 309 | 311.7 | 311.7 | 316 | 309 | 3,296 |
| October 16, 2025 | 314.6 | 312 | 312 | 314.6 | 310.9 | 3,750 |
| October 15, 2025 | 310.65 | 310.35 | 310.35 | 314.95 | 306.05 | 20,125 |
| October 14, 2025 | 315.9 | 311.05 | 311.05 | 315.9 | 309.1 | 15,296 |
| October 13, 2025 | 309.15 | 310.4 | 310.4 | 317.05 | 306.95 | 8,747 |
| October 10, 2025 | 316 | 313.7 | 313.7 | 321.45 | 311.5 | 4,048 |
| October 09, 2025 | 326.95 | 317.3 | 317.3 | 326.95 | 316 | 8,960 |
| October 08, 2025 | 323.5 | 322.5 | 322.5 | 326 | 321 | 12,360 |
| October 07, 2025 | 315.25 | 325.05 | 325.05 | 325.4 | 315.25 | 7,415 |
| October 06, 2025 | 326 | 323.7 | 323.7 | 326 | 312.65 | 20,435 |
| October 03, 2025 | 320 | 322.9 | 322.9 | 327.5 | 311 | 14,451 |
| October 01, 2025 | 309.05 | 322.65 | 322.65 | 322.9 | 306 | 23,600 |
| September 30, 2025 | 312 | 307.55 | 307.55 | 318.9 | 305.5 | 32,326 |
| September 29, 2025 | 316.55 | 316.15 | 316.15 | 324.95 | 314.5 | 9,391 |
| September 26, 2025 | 326.85 | 325 | 325 | 340 | 320.5 | 30,460 |
| September 25, 2025 | 326.5 | 325.25 | 325.25 | 332 | 316.5 | 100,700 |
| September 24, 2025 | 325.5 | 325.25 | 325.25 | 334 | 325 | 3,199 |
| September 23, 2025 | 325.05 | 326.2 | 326.2 | 327.85 | 317.5 | 17,247 |
| September 22, 2025 | 324 | 325.05 | 325.05 | 329 | 315.5 | 16,359 |
| September 19, 2025 | 320 | 325.85 | 325.85 | 334.85 | 320 | 127,660 |
| September 18, 2025 | 327.35 | 327.05 | 327.05 | 336.75 | 320.1 | 107,504 |
| September 17, 2025 | 315 | 322.55 | 322.55 | 327.3 | 308.1 | 8,874 |
| September 16, 2025 | 309.85 | 316.9 | 316.9 | 318.9 | 303.7 | 20,331 |
| September 15, 2025 | 303.05 | 308.25 | 308.25 | 314.35 | 303.05 | 53,658 |
| September 12, 2025 | 319.4 | 312.7 | 312.7 | 319.4 | 312 | 8,548 |
| September 11, 2025 | 322 | 319.55 | 319.55 | 328.4 | 315 | 17,171 |
| September 10, 2025 | 342 | 322.45 | 322.45 | 342 | 319.3 | 25,978 |
| September 09, 2025 | 344.8 | 335.8 | 335.8 | 354 | 329.6 | 15,027 |
| September 08, 2025 | 337.55 | 344.8 | 344.8 | 348 | 333.3 | 4,103 |
| September 05, 2025 | 339.75 | 337.55 | 337.55 | 356 | 331 | 2,105 |
| September 04, 2025 | 348 | 339.75 | 339.75 | 353.95 | 333.1 | 7,318 |
| September 03, 2025 | 356 | 343.6 | 343.6 | 360 | 341 | 9,007 |
| September 02, 2025 | 364.15 | 349.45 | 349.45 | 364.15 | 347.6 | 9,427 |
| September 01, 2025 | 359.2 | 357.6 | 357.6 | 371 | 347.1 | 10,612 |
| August 29, 2025 | 368.15 | 359.2 | 359.2 | 368.15 | 350 | 3,555 |
| August 28, 2025 | 372.6 | 359.6 | 359.6 | 374.4 | 350.55 | 12,449 |
| August 26, 2025 | 341.7 | 356.6 | 356.6 | 358 | 340 | 22,984 |
| August 25, 2025 | 327.9 | 344.25 | 344.25 | 344.25 | 320.15 | 35,512 |
| August 22, 2025 | 327.55 | 327.9 | 327.9 | 332.55 | 314.15 | 13,706 |
| August 21, 2025 | 343.95 | 327.55 | 327.55 | 343.95 | 320 | 23,359 |
| August 20, 2025 | 327 | 333.8 | 333.8 | 341.9 | 317.1 | 20,212 |
| August 19, 2025 | 301 | 325.65 | 325.65 | 325.65 | 296.55 | 46,431 |
| August 18, 2025 | 317 | 310.15 | 310.15 | 326 | 310.05 | 86,005 |
| August 14, 2025 | 326.4 | 326.35 | 326.35 | 326.4 | 326.35 | 67,226 |
| August 13, 2025 | 357.6 | 343.5 | 343.5 | 363.25 | 339.75 | 48,776 |
| August 12, 2025 | 350 | 357.6 | 357.6 | 360.75 | 350 | 13,473 |
| August 11, 2025 | 357.4 | 360.75 | 360.75 | 365 | 350 | 21,993 |
| August 08, 2025 | 356.6 | 357.4 | 357.4 | 369.8 | 350 | 22,408 |
| August 07, 2025 | 358 | 358.15 | 358.15 | 369.95 | 353 | 32,338 |
| August 06, 2025 | 373 | 367.1 | 367.1 | 375 | 355.2 | 12,647 |
| August 05, 2025 | 365 | 371.15 | 371.15 | 373.95 | 362 | 31,678 |
| August 04, 2025 | 375 | 370 | 370 | 375 | 363.5 | 11,003 |
| August 01, 2025 | 366 | 372 | 372 | 377.45 | 363.5 | 6,158 |
| July 31, 2025 | 366 | 369.1 | 369.1 | 378.9 | 366 | 15,980 |
| July 30, 2025 | 386.9 | 372.7 | 372.7 | 387 | 368 | 13,730 |
| July 29, 2025 | 383.95 | 377.45 | 377.45 | 384 | 365 | 10,735 |
| July 28, 2025 | 365 | 375.7 | 375.7 | 385 | 365 | 17,841 |
| July 25, 2025 | 372.5 | 374.4 | 374.4 | 385 | 370 | 10,398 |
| July 24, 2025 | 382 | 382.05 | 382.05 | 390 | 375 | 10,865 |
| July 23, 2025 | 392 | 393.15 | 393.15 | 395 | 373.25 | 44,826 |