297.25
-7.45(-2.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 305 | 297.25 | 297.25 | 305 | 296.2 | 44,994 |
| October 29, 2025 | 303 | 304.7 | 304.7 | 307 | 298.4 | 65,029 |
| October 28, 2025 | 300.25 | 299.45 | 299.45 | 302.95 | 294.4 | 63,363 |
| October 27, 2025 | 296 | 298.9 | 298.9 | 304 | 293.55 | 61,547 |
| October 24, 2025 | 303.45 | 295.9 | 295.9 | 303.45 | 294.3 | 51,908 |
| October 23, 2025 | 304.6 | 302.85 | 302.85 | 307.05 | 297.15 | 77,472 |
| October 21, 2025 | 305 | 305.05 | 305.05 | 309.4 | 300.05 | 31,012 |
| October 20, 2025 | 306.4 | 299.45 | 299.45 | 306.4 | 294 | 77,733 |
| October 17, 2025 | 310.4 | 302.75 | 302.75 | 315 | 300.75 | 88,716 |
| October 16, 2025 | 293.7 | 307 | 307 | 309.9 | 293.7 | 233,285 |
| October 15, 2025 | 294.9 | 293.7 | 293.7 | 296.25 | 291.1 | 58,816 |
| October 14, 2025 | 301.55 | 291.8 | 291.8 | 302.05 | 290 | 82,428 |
| October 13, 2025 | 305.2 | 300.35 | 300.35 | 305.5 | 297.15 | 86,701 |
| October 10, 2025 | 307.1 | 305.2 | 305.2 | 311.65 | 302.25 | 98,659 |
| October 09, 2025 | 321.15 | 306.4 | 306.4 | 322.2 | 302.35 | 180,475 |
| October 08, 2025 | 327.45 | 321.15 | 321.15 | 327.45 | 311.5 | 123,225 |
| October 07, 2025 | 319.5 | 325.85 | 325.85 | 329.6 | 316.75 | 141,054 |
| October 06, 2025 | 323.9 | 320.35 | 320.35 | 328.45 | 318 | 112,185 |
| October 03, 2025 | 322 | 322.9 | 322.9 | 324.9 | 317.1 | 136,630 |
| October 01, 2025 | 294.9 | 318.1 | 318.1 | 322.7 | 294.9 | 332,190 |
| September 30, 2025 | 295.05 | 294.95 | 294.95 | 302 | 293.6 | 45,326 |
| September 29, 2025 | 305 | 297.85 | 297.85 | 306.5 | 293.9 | 142,274 |
| September 26, 2025 | 316.05 | 300.45 | 300.45 | 316.05 | 297.25 | 168,658 |
| September 25, 2025 | 319 | 314.45 | 314.45 | 325.75 | 307.05 | 131,044 |
| September 24, 2025 | 321.1 | 320.35 | 320.35 | 329.8 | 319.1 | 79,321 |
| September 23, 2025 | 322.45 | 321.15 | 321.15 | 324 | 316.15 | 87,625 |
| September 22, 2025 | 311.3 | 322.45 | 322.45 | 327.15 | 311.3 | 186,651 |
| September 19, 2025 | 312 | 311.25 | 311.25 | 315 | 307.3 | 65,197 |
| September 18, 2025 | 310.05 | 310.95 | 310.95 | 318.95 | 306.4 | 113,969 |
| September 17, 2025 | 308.6 | 309 | 309 | 315 | 305.6 | 66,348 |
| September 16, 2025 | 309 | 307.35 | 307.35 | 313 | 305.05 | 66,280 |
| September 15, 2025 | 305.8 | 307.35 | 307.35 | 309 | 300.6 | 85,557 |
| September 12, 2025 | 308.2 | 305.8 | 305.8 | 311.85 | 303.2 | 79,722 |
| September 11, 2025 | 310 | 305.75 | 305.75 | 314.65 | 304.5 | 78,566 |
| September 10, 2025 | 317.35 | 310.15 | 310.15 | 317.35 | 306.8 | 87,075 |
| September 09, 2025 | 307 | 317.35 | 317.35 | 318.4 | 306.5 | 110,358 |
| September 08, 2025 | 320 | 307.05 | 307.05 | 320 | 304.3 | 123,848 |
| September 05, 2025 | 316 | 316.95 | 316.95 | 321.8 | 311.05 | 122,555 |
| September 04, 2025 | 321 | 315.35 | 315.35 | 329.25 | 313.1 | 407,350 |
| September 03, 2025 | 302.4 | 313.1 | 313.1 | 319 | 302 | 394,678 |
| September 02, 2025 | 303.5 | 301.2 | 301.2 | 307 | 298.35 | 128,354 |
| September 01, 2025 | 290.5 | 300.25 | 300.25 | 303 | 290.45 | 477,709 |
| August 29, 2025 | 295.36 | 290.37 | 290.37 | 298.98 | 288.21 | 129,114 |
| August 28, 2025 | 300.71 | 293.02 | 293.02 | 300.94 | 291 | 129,729 |
| August 26, 2025 | 300.43 | 300.79 | 300.79 | 307.2 | 297.2 | 216,400 |
| August 25, 2025 | 307.35 | 300.43 | 300.43 | 309 | 298.25 | 176,246 |
| August 22, 2025 | 297 | 305.83 | 305.83 | 311.12 | 295.65 | 431,017 |
| August 21, 2025 | 295.2 | 298.68 | 298.68 | 304.8 | 291.05 | 306,885 |
| August 20, 2025 | 287.1 | 293.87 | 293.87 | 303 | 286.7 | 350,229 |
| August 19, 2025 | 290 | 289.26 | 289.26 | 300 | 283.04 | 680,669 |
| August 18, 2025 | 264.23 | 287.43 | 287.43 | 290.6 | 262.04 | 909,866 |
| August 14, 2025 | 265.5 | 262.03 | 262.03 | 265.5 | 260.02 | 57,587 |
| August 13, 2025 | 262.25 | 264.74 | 264.74 | 272 | 262.22 | 336,468 |
| August 12, 2025 | 256.76 | 260.99 | 260.99 | 268.19 | 249.5 | 243,974 |
| August 11, 2025 | 255 | 256.76 | 256.76 | 262.78 | 252.07 | 125,685 |
| August 08, 2025 | 268.42 | 255.18 | 255.18 | 269.54 | 254 | 172,788 |
| August 07, 2025 | 267 | 268.41 | 268.41 | 278.6 | 263.01 | 403,453 |
| August 06, 2025 | 267 | 267.66 | 267.66 | 275 | 263 | 1.05M |
| August 05, 2025 | 242 | 260.78 | 260.78 | 266 | 242 | 1.68M |
| August 04, 2025 | 240.7 | 242.76 | 242.76 | 245 | 236.21 | 96,620 |