281.44
+1.62(+0.58%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 282.35 | 281.44 | 281.44 | 283 | 280.06 | 1,299 |
October 16, 2025 | 271.57 | 279.82 | 279.82 | 282.89 | 271.57 | 1,653 |
October 15, 2025 | 280.26 | 279.97 | 279.97 | 283 | 276 | 1,622 |
October 14, 2025 | 279.35 | 277.65 | 277.65 | 281.47 | 277.61 | 248 |
October 13, 2025 | 281.07 | 279.35 | 279.35 | 281.5 | 278.71 | 570 |
October 10, 2025 | 282.48 | 281.94 | 281.94 | 282.9 | 277.23 | 1,280 |
October 09, 2025 | 278 | 277.23 | 277.23 | 280.1 | 275.11 | 1,535 |
October 08, 2025 | 281.45 | 280.24 | 280.24 | 281.46 | 278.71 | 74 |
October 07, 2025 | 279.99 | 280.05 | 280.05 | 281.39 | 278.71 | 2,490 |
October 06, 2025 | 276.02 | 279.5 | 279.5 | 279.97 | 275 | 1,360 |
October 03, 2025 | 275.22 | 277.38 | 277.38 | 281.88 | 275.22 | 183 |
October 01, 2025 | 279.88 | 279.29 | 279.29 | 279.88 | 276.36 | 999 |
September 30, 2025 | 279.97 | 276.23 | 276.23 | 279.97 | 274.15 | 721 |
September 29, 2025 | 280 | 278 | 278 | 280 | 277.65 | 195 |
September 26, 2025 | 281.87 | 277.65 | 277.65 | 281.87 | 275.99 | 326 |
September 25, 2025 | 280.51 | 280.51 | 280.51 | 282.84 | 279.32 | 196 |
September 24, 2025 | 281.43 | 280.51 | 280.51 | 284.18 | 280.3 | 646 |
September 23, 2025 | 284.96 | 284.38 | 284.38 | 284.96 | 281.43 | 976 |
September 22, 2025 | 283.33 | 283.78 | 283.78 | 284.8 | 283.26 | 440 |
September 19, 2025 | 284.49 | 284.39 | 284.39 | 284.5 | 281.93 | 242 |
September 18, 2025 | 284.34 | 284.23 | 284.23 | 284.34 | 282.95 | 192 |
September 17, 2025 | 283.13 | 284.34 | 284.34 | 284.42 | 283 | 322 |
September 16, 2025 | 281.88 | 283.75 | 283.75 | 283.95 | 281.28 | 612 |
September 15, 2025 | 281 | 279.11 | 279.11 | 284.12 | 271.71 | 9,242 |
September 12, 2025 | 279.91 | 282.05 | 282.05 | 283 | 275.1 | 5,752 |
September 11, 2025 | 279.49 | 279.8 | 279.8 | 280.11 | 278.2 | 190 |
September 10, 2025 | 278.76 | 279.96 | 279.96 | 280.11 | 278.76 | 766 |
September 09, 2025 | 277.82 | 277.67 | 277.67 | 277.82 | 275.99 | 294 |
September 08, 2025 | 277.55 | 277.82 | 277.82 | 279.99 | 277.46 | 931 |
September 05, 2025 | 271.86 | 277.55 | 277.55 | 279.98 | 271.86 | 704 |
September 04, 2025 | 277.92 | 278.84 | 278.84 | 280 | 276.26 | 1,951 |
September 03, 2025 | 276 | 276.01 | 276.01 | 276.2 | 274.56 | 324 |
September 02, 2025 | 278.9 | 274.63 | 274.63 | 278.9 | 271.4 | 690 |
September 01, 2025 | 278.7 | 274.07 | 274.07 | 278.7 | 273.31 | 757 |
August 29, 2025 | 274.83 | 273.27 | 273.27 | 276.01 | 272.03 | 312 |
August 28, 2025 | 270.56 | 274.83 | 274.83 | 279.79 | 270.56 | 3,850 |
August 26, 2025 | 278.49 | 276.09 | 276.09 | 279.86 | 274.63 | 1,382 |
August 25, 2025 | 280 | 279.88 | 279.88 | 280 | 274.67 | 268 |
August 22, 2025 | 274.63 | 277 | 277 | 277.37 | 274.63 | 164 |
August 21, 2025 | 276.17 | 276.7 | 276.7 | 279.57 | 274.63 | 67 |
August 20, 2025 | 276 | 277.33 | 277.33 | 278.72 | 269.1 | 311 |
August 19, 2025 | 274.97 | 276 | 276 | 278.74 | 271.11 | 976 |
August 18, 2025 | 272.1 | 272.45 | 272.45 | 274.74 | 270.24 | 2,162 |
August 14, 2025 | 274.05 | 270.76 | 270.76 | 274.8 | 268.65 | 1,832 |
August 13, 2025 | 273.35 | 272.32 | 272.32 | 273.7 | 271.16 | 1,395 |
August 12, 2025 | 271.86 | 272.84 | 272.84 | 273.04 | 271.16 | 833 |
August 11, 2025 | 271.68 | 272.97 | 272.97 | 273 | 271.55 | 1,511 |
August 08, 2025 | 272.73 | 272.83 | 272.83 | 273.26 | 270.5 | 392 |
August 07, 2025 | 270.29 | 274.02 | 274.02 | 274.24 | 270.03 | 3,218 |
August 06, 2025 | 273.83 | 271.64 | 271.64 | 274.56 | 271.64 | 142 |
August 05, 2025 | 274.56 | 272.63 | 272.63 | 274.56 | 272.57 | 333 |
August 04, 2025 | 280.34 | 274.65 | 274.65 | 280.34 | 273.7 | 555 |
August 01, 2025 | 274.9 | 273.51 | 273.51 | 275.35 | 273.22 | 411 |
July 31, 2025 | 279.39 | 277 | 277 | 279.39 | 274.5 | 75 |
July 30, 2025 | 276.22 | 276.08 | 276.08 | 277.48 | 275.88 | 144 |
July 29, 2025 | 279.39 | 276.07 | 276.07 | 279.39 | 274.6 | 324 |
July 28, 2025 | 276.53 | 275.58 | 275.58 | 276.53 | 275.38 | 159 |
July 25, 2025 | 278.82 | 277.33 | 277.33 | 278.82 | 277.27 | 301 |
July 24, 2025 | 280 | 279.49 | 279.49 | 280.99 | 279.49 | 108 |
July 23, 2025 | 279.25 | 280 | 280 | 280.02 | 279.25 | 1,370 |