303.80
-3.05(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 308.5 | 303.8 | 303.8 | 308.5 | 300.5 | 56,492 |
| October 01, 2025 | 301.4 | 306.85 | 306.85 | 313 | 297.65 | 210,276 |
| September 30, 2025 | 304.7 | 301.9 | 301.9 | 309.4 | 297 | 57,264 |
| September 29, 2025 | 307.2 | 300.2 | 300.2 | 310 | 295.25 | 124,484 |
| September 26, 2025 | 308.95 | 302.65 | 302.65 | 308.95 | 300.15 | 99,863 |
| September 25, 2025 | 313.95 | 308.8 | 308.8 | 315.95 | 306.15 | 207,112 |
| September 24, 2025 | 314.3 | 316.15 | 316.15 | 318.1 | 312.15 | 182,886 |
| September 23, 2025 | 312.5 | 314.4 | 314.4 | 316.5 | 311 | 51,943 |
| September 22, 2025 | 320 | 314.85 | 314.85 | 320 | 312.5 | 65,405 |
| September 19, 2025 | 315.8 | 315.35 | 315.35 | 316.15 | 311.5 | 58,272 |
| September 18, 2025 | 316.35 | 314.1 | 314.1 | 318.3 | 312 | 55,128 |
| September 17, 2025 | 320 | 316.35 | 316.35 | 321.3 | 314.5 | 64,938 |
| September 16, 2025 | 319.9 | 319.65 | 319.65 | 323 | 317 | 59,643 |
| September 15, 2025 | 322.75 | 319.9 | 319.9 | 323.95 | 316.5 | 129,177 |
| September 12, 2025 | 315.5 | 322.75 | 322.75 | 324.5 | 314.15 | 131,685 |
| September 11, 2025 | 314.5 | 315.9 | 315.9 | 317.65 | 312.3 | 60,026 |
| September 10, 2025 | 319.8 | 314.4 | 314.4 | 323 | 311.3 | 50,868 |
| September 09, 2025 | 312 | 319.1 | 319.1 | 320 | 310.15 | 111,973 |
| September 08, 2025 | 309.5 | 310.35 | 310.35 | 315.7 | 308.55 | 53,659 |
| September 05, 2025 | 311.35 | 310.75 | 310.75 | 312.8 | 306.1 | 58,909 |
| September 04, 2025 | 315 | 310.65 | 310.65 | 319.2 | 309.2 | 57,686 |
| September 03, 2025 | 310 | 312.5 | 312.5 | 317 | 308.1 | 121,821 |
| September 02, 2025 | 310.05 | 306.95 | 306.95 | 310.3 | 305.35 | 60,194 |
| September 01, 2025 | 308 | 310.05 | 310.05 | 311.7 | 303.25 | 76,372 |
| August 29, 2025 | 306.8 | 310.1 | 310.1 | 314 | 302.6 | 102,249 |
| August 28, 2025 | 302.75 | 306.55 | 306.55 | 311.1 | 302.75 | 65,625 |
| August 26, 2025 | 313 | 307.35 | 307.35 | 314.35 | 304.5 | 190,338 |
| August 25, 2025 | 317 | 313.25 | 312.55 | 322 | 312.1 | 130,439 |
| August 22, 2025 | 311.8 | 313.9 | 313.9 | 315.5 | 309.5 | 54,511 |
| August 21, 2025 | 317.15 | 312.3 | 312.3 | 318.3 | 309.05 | 55,672 |
| August 20, 2025 | 314.9 | 314.05 | 314.05 | 321.7 | 311.15 | 133,557 |
| August 19, 2025 | 307 | 313.35 | 313.35 | 315 | 306.3 | 80,431 |
| August 18, 2025 | 306.85 | 306.8 | 306.8 | 314 | 304.9 | 262,213 |
| August 14, 2025 | 308 | 300.5 | 300.5 | 308.7 | 298.5 | 81,296 |
| August 13, 2025 | 306 | 307.75 | 307.75 | 309.2 | 305.25 | 55,927 |
| August 12, 2025 | 302.9 | 305 | 305 | 308.65 | 300.8 | 75,231 |
| August 11, 2025 | 304 | 300.95 | 300.95 | 304.55 | 295.55 | 90,914 |
| August 08, 2025 | 304.5 | 302.4 | 302.4 | 309 | 300.1 | 64,410 |
| August 07, 2025 | 306.4 | 302.95 | 302.95 | 306.9 | 296.2 | 102,663 |
| August 06, 2025 | 301.55 | 306.4 | 306.4 | 307.9 | 299 | 89,383 |
| August 05, 2025 | 302.5 | 302.05 | 302.05 | 307.95 | 300.3 | 73,142 |
| August 04, 2025 | 305 | 303.9 | 303.9 | 306.6 | 296.55 | 158,190 |
| August 01, 2025 | 309.25 | 305 | 305 | 310.85 | 301.75 | 161,908 |
| July 31, 2025 | 305.2 | 308.05 | 308.05 | 312 | 298.85 | 108,043 |
| July 30, 2025 | 313.4 | 308 | 308 | 314.45 | 304.3 | 159,691 |
| July 29, 2025 | 317.7 | 312 | 312 | 317.7 | 308.1 | 136,139 |
| July 28, 2025 | 322.4 | 316.95 | 316.95 | 326.9 | 314.75 | 338,062 |
| July 25, 2025 | 331 | 320.7 | 320.7 | 331 | 319.25 | 370,429 |
| July 24, 2025 | 335.7 | 332.75 | 332.75 | 337.7 | 326.55 | 172,929 |
| July 23, 2025 | 334.1 | 333.9 | 333.9 | 344.05 | 326.3 | 529,676 |
| July 22, 2025 | 340 | 334 | 334 | 341.2 | 333 | 87,604 |
| July 21, 2025 | 336.1 | 338.5 | 338.5 | 340 | 332.7 | 108,278 |
| July 18, 2025 | 340.35 | 339.15 | 339.15 | 345.3 | 335 | 244,341 |
| July 17, 2025 | 343 | 343.45 | 343.45 | 345 | 339.05 | 347,793 |
| July 16, 2025 | 324 | 346.2 | 346.2 | 350.45 | 322.3 | 2.11M |
| July 15, 2025 | 310 | 315.55 | 315.55 | 324.7 | 310 | 493,551 |
| July 14, 2025 | 308 | 307.3 | 307.3 | 310.95 | 303.8 | 87,520 |
| July 11, 2025 | 316.75 | 310.1 | 310.1 | 316.75 | 307.4 | 68,293 |
| July 10, 2025 | 314.5 | 315.15 | 315.15 | 318.9 | 309.85 | 124,726 |
| July 09, 2025 | 311.55 | 312.55 | 312.55 | 314.5 | 308.3 | 95,148 |