310.90
-5.3(-1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 319 | 311.35 | 311.35 | 319 | 310 | 28,482 |
| September 25, 2025 | 316.55 | 316.2 | 316.2 | 320.25 | 315.1 | 26,650 |
| September 24, 2025 | 325 | 316.65 | 316.65 | 325 | 316 | 21,248 |
| September 23, 2025 | 327 | 321.1 | 321.1 | 327 | 320.55 | 24,492 |
| September 22, 2025 | 331 | 322 | 322 | 331 | 318 | 56,798 |
| September 19, 2025 | 328 | 331.85 | 331.85 | 333.05 | 328 | 24,253 |
| September 18, 2025 | 334.4 | 329.3 | 329.3 | 336.55 | 327.1 | 33,565 |
| September 17, 2025 | 328.05 | 331.1 | 331.1 | 338 | 326.35 | 59,566 |
| September 16, 2025 | 328 | 328.05 | 328.05 | 330.15 | 324.65 | 32,227 |
| September 15, 2025 | 329.4 | 326.2 | 326.2 | 339.9 | 324 | 85,898 |
| September 12, 2025 | 326 | 326.2 | 326.2 | 330.5 | 323.15 | 29,522 |
| September 11, 2025 | 333.75 | 328.6 | 328.6 | 338.9 | 326.3 | 51,738 |
| September 10, 2025 | 316.5 | 332.75 | 332.75 | 343.7 | 316.4 | 122,546 |
| September 09, 2025 | 315.9 | 315.25 | 315.25 | 318.65 | 312 | 22,876 |
| September 08, 2025 | 324 | 315.95 | 315.95 | 324 | 315.25 | 35,060 |
| September 05, 2025 | 323.8 | 319.95 | 319.95 | 323.8 | 318.3 | 22,627 |
| September 04, 2025 | 323.55 | 321.7 | 321.7 | 325.15 | 320 | 16,610 |
| September 03, 2025 | 321.2 | 321.45 | 321.45 | 324.45 | 319 | 21,548 |
| September 02, 2025 | 320.6 | 319.7 | 319.7 | 328.45 | 317 | 37,374 |
| September 01, 2025 | 319.5 | 319 | 319 | 335 | 311.4 | 53,601 |
| August 29, 2025 | 321.15 | 316.35 | 316.35 | 325.95 | 313.6 | 30,033 |
| August 28, 2025 | 331.3 | 323.45 | 323.45 | 331.3 | 318 | 49,238 |
| August 26, 2025 | 329.7 | 331.3 | 331.3 | 336.8 | 319.5 | 41,596 |
| August 25, 2025 | 333 | 326.65 | 326.65 | 337.2 | 325 | 45,423 |
| August 22, 2025 | 325.9 | 329.55 | 329.55 | 340 | 322.35 | 230,693 |
| August 21, 2025 | 310 | 323.9 | 323.9 | 354.85 | 310 | 1.01M |
| August 20, 2025 | 307.75 | 307.55 | 307.55 | 311.45 | 303.6 | 38,898 |
| August 19, 2025 | 304.7 | 304.7 | 304.7 | 308.95 | 301.95 | 34,687 |
| August 18, 2025 | 311.85 | 304.75 | 304.75 | 311.85 | 303 | 41,085 |
| August 14, 2025 | 309.9 | 307.25 | 307.25 | 311.9 | 305.55 | 26,181 |
| August 13, 2025 | 318.25 | 308.45 | 308.45 | 318.95 | 307.2 | 57,487 |
| August 12, 2025 | 317.95 | 315.9 | 315.9 | 320.15 | 315 | 15,677 |
| August 11, 2025 | 322 | 316.05 | 316.05 | 322.05 | 312.8 | 21,942 |
| August 08, 2025 | 318.15 | 317.4 | 317.4 | 322.05 | 312.85 | 23,938 |
| August 07, 2025 | 318 | 318.15 | 318.15 | 319.6 | 315.05 | 20,377 |
| August 06, 2025 | 324 | 319.6 | 319.6 | 325.8 | 318 | 17,921 |
| August 05, 2025 | 318.8 | 321.5 | 321.5 | 324.1 | 317.7 | 18,703 |
| August 04, 2025 | 315.9 | 318.8 | 318.8 | 326.7 | 314 | 31,082 |
| August 01, 2025 | 324.55 | 315.9 | 315.9 | 329 | 315.05 | 45,201 |
| July 31, 2025 | 324 | 323 | 323 | 329 | 321 | 35,823 |
| July 30, 2025 | 329.9 | 330.1 | 330.1 | 334.65 | 327.1 | 30,293 |
| July 29, 2025 | 323 | 327.4 | 327.4 | 330 | 322 | 34,290 |
| July 28, 2025 | 334 | 326.35 | 326.35 | 338.35 | 325 | 34,767 |
| July 25, 2025 | 337.5 | 333.2 | 333.2 | 339.1 | 332.2 | 38,353 |
| July 24, 2025 | 344.2 | 339.15 | 338.15 | 344.2 | 338 | 38,984 |
| July 23, 2025 | 342.6 | 340.8 | 339.8 | 345.2 | 339.8 | 54,189 |
| July 22, 2025 | 340 | 342.6 | 341.59 | 357.05 | 339.95 | 198,025 |
| July 21, 2025 | 380 | 340.6 | 339.6 | 380 | 334.4 | 599,920 |
| July 18, 2025 | 378 | 391.4 | 390.25 | 402 | 378 | 675,948 |
| July 17, 2025 | 347.05 | 374.05 | 372.95 | 385 | 345 | 786,347 |
| July 16, 2025 | 344 | 344.85 | 343.83 | 349.5 | 341.25 | 39,392 |
| July 15, 2025 | 344.3 | 343.35 | 342.34 | 346.5 | 339.75 | 27,527 |
| July 14, 2025 | 345 | 344.35 | 343.33 | 346.45 | 340.8 | 21,892 |
| July 11, 2025 | 352.9 | 345.55 | 344.53 | 352.9 | 343 | 21,231 |
| July 10, 2025 | 353.9 | 350.45 | 349.42 | 353.9 | 348 | 22,014 |
| July 09, 2025 | 355.95 | 348.75 | 348.75 | 359 | 345.2 | 33,160 |
| July 08, 2025 | 354.6 | 352.45 | 352.45 | 359.85 | 347.95 | 40,851 |
| July 07, 2025 | 345 | 356.95 | 356.95 | 360 | 345 | 102,875 |
| July 04, 2025 | 348 | 347.55 | 347.55 | 349.7 | 344 | 30,024 |
| July 03, 2025 | 340.15 | 346.85 | 346.85 | 348.5 | 338.8 | 57,812 |