308.40
+5(+1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 305 | 308.4 | 308.4 | 310.95 | 300.6 | 70,283 |
| October 29, 2025 | 303.1 | 303.4 | 303.4 | 304.8 | 300.1 | 54,371 |
| October 28, 2025 | 302.7 | 301.7 | 301.7 | 303.7 | 300 | 28,114 |
| October 27, 2025 | 308 | 301.4 | 301.4 | 311 | 299.5 | 156,876 |
| October 24, 2025 | 305.95 | 308.2 | 308.2 | 309.45 | 303 | 58,532 |
| October 23, 2025 | 309.95 | 307.1 | 307.1 | 314 | 306 | 159,615 |
| October 21, 2025 | 310.9 | 308.1 | 308.1 | 310.9 | 304.65 | 29,923 |
| October 20, 2025 | 301 | 303.5 | 303.5 | 304.5 | 296.4 | 81,794 |
| October 17, 2025 | 304.4 | 297.4 | 297.4 | 304.4 | 293.5 | 131,572 |
| October 16, 2025 | 299.2 | 302.85 | 302.85 | 305.8 | 296 | 43,729 |
| October 15, 2025 | 301.2 | 301.1 | 301.1 | 302.15 | 296.5 | 72,259 |
| October 14, 2025 | 304.95 | 299.6 | 299.6 | 304.95 | 295 | 78,197 |
| October 13, 2025 | 302.95 | 301.85 | 301.85 | 304 | 299.3 | 41,115 |
| October 10, 2025 | 302.7 | 304.8 | 304.8 | 307.4 | 301.1 | 57,914 |
| October 09, 2025 | 304 | 301.2 | 301.2 | 304.9 | 299 | 73,441 |
| October 08, 2025 | 309.25 | 304 | 304 | 310.85 | 302.3 | 80,219 |
| October 07, 2025 | 309.8 | 309.25 | 309.25 | 312.35 | 305.15 | 84,715 |
| October 06, 2025 | 301 | 308.15 | 308.15 | 309 | 299.4 | 102,821 |
| 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 |