278.50
-2.15(-0.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 283.9 | 278.5 | 278.5 | 285 | 278 | 15,570 |
| September 16, 2025 | 283.7 | 280.65 | 280.65 | 285.5 | 279 | 10,969 |
| September 15, 2025 | 286 | 279.35 | 279.35 | 287.2 | 276 | 13,519 |
| September 12, 2025 | 288.45 | 282.3 | 282.3 | 289.45 | 281.05 | 17,353 |
| September 11, 2025 | 288.15 | 287.05 | 287.05 | 289.7 | 284.85 | 17,019 |
| September 10, 2025 | 285.45 | 286.75 | 286.75 | 289.3 | 285.45 | 22,342 |
| September 09, 2025 | 280.2 | 284.05 | 284.05 | 294 | 280.2 | 33,220 |
| September 08, 2025 | 274.1 | 279 | 279 | 281.2 | 273.15 | 19,849 |
| September 05, 2025 | 275.4 | 273.05 | 273.05 | 278.95 | 271.3 | 14,653 |
| September 04, 2025 | 277 | 274.3 | 274.3 | 283.2 | 272.6 | 28,441 |
| September 03, 2025 | 280 | 274.05 | 274.05 | 280.85 | 271.9 | 29,789 |
| September 02, 2025 | 287.8 | 277.3 | 277.3 | 293.8 | 275.2 | 41,650 |
| September 01, 2025 | 288.9 | 287.8 | 287.8 | 294 | 285 | 24,319 |
| August 29, 2025 | 287.2 | 288.9 | 288.9 | 291.65 | 282.95 | 44,609 |
| August 28, 2025 | 287.2 | 286.85 | 286.85 | 298.8 | 277 | 164,659 |
| August 26, 2025 | 269.95 | 287.2 | 287.2 | 295 | 263.95 | 614,311 |
| August 25, 2025 | 250 | 268.55 | 268.55 | 271.05 | 247.6 | 115,301 |
| August 22, 2025 | 253.7 | 247.6 | 247.6 | 253.7 | 246 | 20,014 |
| August 21, 2025 | 252.6 | 253.45 | 253.45 | 256.75 | 251.55 | 14,720 |
| August 20, 2025 | 253.25 | 252.1 | 252.1 | 257.5 | 251.4 | 16,235 |
| August 19, 2025 | 249.8 | 254.5 | 254.5 | 256.9 | 245.5 | 42,372 |
| August 18, 2025 | 253 | 247.25 | 247.25 | 253.55 | 245.15 | 41,763 |
| August 14, 2025 | 257.9 | 252.7 | 252.7 | 260.75 | 248.75 | 17,685 |
| August 13, 2025 | 250 | 255.35 | 255.35 | 259.4 | 249.6 | 12,593 |
| August 12, 2025 | 251.05 | 249.75 | 249.75 | 252.6 | 246.6 | 17,991 |
| August 11, 2025 | 253 | 250.85 | 250.85 | 253.4 | 246.3 | 22,856 |
| August 08, 2025 | 264.5 | 253.7 | 253.7 | 264.5 | 251.55 | 19,833 |
| August 07, 2025 | 255.1 | 262.35 | 262.35 | 263.9 | 254.05 | 18,231 |
| August 06, 2025 | 262.3 | 257.35 | 257.35 | 263.35 | 253.5 | 21,600 |
| August 05, 2025 | 257 | 260.85 | 260.85 | 266.55 | 257 | 44,873 |
| August 04, 2025 | 277.3 | 261.05 | 261.05 | 277.3 | 259 | 169,691 |
| August 01, 2025 | 288.5 | 290.45 | 290.45 | 302.75 | 285 | 65,450 |
| July 31, 2025 | 287.4 | 286.2 | 286.2 | 289.5 | 277.4 | 12,571 |
| July 30, 2025 | 280.9 | 287.8 | 287.8 | 290.15 | 280.9 | 15,815 |
| July 29, 2025 | 281.55 | 279.8 | 279.8 | 284.35 | 274.55 | 46,789 |
| July 28, 2025 | 290.8 | 282.4 | 282.4 | 293 | 281 | 24,137 |
| July 25, 2025 | 298.1 | 290.8 | 290.8 | 301.5 | 290 | 27,939 |
| July 24, 2025 | 299.45 | 301.1 | 301.1 | 308.9 | 298.35 | 23,431 |
| July 23, 2025 | 304.85 | 299.45 | 299.45 | 306.4 | 296.55 | 32,333 |
| July 22, 2025 | 303.9 | 304.3 | 304.3 | 307.5 | 302.6 | 22,134 |
| July 21, 2025 | 309.75 | 303.9 | 303.9 | 313.05 | 302 | 28,248 |
| July 18, 2025 | 304.05 | 309.75 | 309.75 | 313.95 | 303.45 | 55,819 |
| July 17, 2025 | 310.6 | 303.85 | 303.85 | 312.85 | 301.25 | 52,365 |
| July 16, 2025 | 310 | 311.7 | 311.7 | 313.95 | 307 | 33,969 |
| July 15, 2025 | 308 | 310.4 | 310.4 | 323 | 305.95 | 115,240 |
| July 14, 2025 | 328.1 | 305.65 | 305.65 | 329.9 | 301.1 | 166,377 |
| July 11, 2025 | 311.35 | 323.7 | 323.7 | 325 | 311.35 | 59,317 |
| July 10, 2025 | 311.95 | 318.15 | 318.15 | 319.7 | 311.95 | 43,227 |
| July 09, 2025 | 308 | 309.25 | 309.25 | 317.8 | 303.6 | 73,934 |
| July 08, 2025 | 296 | 310.15 | 307.65 | 310.15 | 295.5 | 158,428 |
| July 07, 2025 | 299 | 295.4 | 295.4 | 299 | 287.8 | 25,024 |
| July 04, 2025 | 296.7 | 293.35 | 293.35 | 297 | 290.5 | 8,199 |
| July 03, 2025 | 291.9 | 292.5 | 292.5 | 297.8 | 288.1 | 16,177 |
| July 02, 2025 | 294 | 293.9 | 293.9 | 298 | 285.5 | 36,239 |
| July 01, 2025 | 296 | 289.3 | 289.3 | 296.5 | 287.2 | 12,496 |
| June 30, 2025 | 291.85 | 290.4 | 290.4 | 294.8 | 285.75 | 12,580 |
| June 27, 2025 | 295 | 291.85 | 291.85 | 300.8 | 291.1 | 37,893 |
| June 26, 2025 | 287 | 293.5 | 293.5 | 299.65 | 284.05 | 55,028 |
| June 25, 2025 | 277.6 | 285.4 | 285.4 | 286 | 274 | 22,587 |
| June 24, 2025 | 274 | 277.6 | 277.6 | 279.9 | 272 | 13,193 |