284.65
-7.05(-2.42%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 291.15 | 284.65 | 284.65 | 293.95 | 281.5 | 33,224 |
October 01, 2025 | 264.9 | 291.7 | 291.7 | 304.9 | 264 | 125,771 |
September 30, 2025 | 265 | 261.75 | 261.75 | 267.4 | 260.6 | 12,270 |
September 29, 2025 | 264.4 | 264.05 | 264.05 | 265.85 | 261.7 | 8,911 |
September 26, 2025 | 268.65 | 263.1 | 263.1 | 270.15 | 262 | 21,401 |
September 25, 2025 | 272.05 | 267.55 | 267.55 | 274.95 | 266 | 12,948 |
September 24, 2025 | 277.45 | 269.95 | 269.95 | 279.65 | 269.45 | 21,571 |
September 23, 2025 | 284.05 | 276.1 | 276.1 | 284.4 | 275.2 | 27,805 |
September 22, 2025 | 275 | 280.9 | 280.9 | 286 | 273.95 | 30,302 |
September 19, 2025 | 276.05 | 275.2 | 275.2 | 278.5 | 274.05 | 24,471 |
September 18, 2025 | 281.9 | 277.7 | 277.7 | 281.9 | 276 | 21,763 |
September 17, 2025 | 280.95 | 276.6 | 276.6 | 284.95 | 275.75 | 14,941 |
September 16, 2025 | 280.5 | 279.6 | 279.6 | 282.7 | 275.8 | 21,088 |
September 15, 2025 | 278.4 | 276.8 | 276.8 | 279.4 | 273.1 | 21,370 |
September 12, 2025 | 275.4 | 274.55 | 274.55 | 287.75 | 272.15 | 36,281 |
September 11, 2025 | 278.5 | 272.6 | 272.6 | 282 | 272 | 25,963 |
September 10, 2025 | 279.85 | 277.3 | 277.3 | 281.95 | 275.25 | 20,763 |
September 09, 2025 | 277.1 | 279.1 | 279.1 | 284 | 277.1 | 16,979 |
September 08, 2025 | 286.75 | 277.1 | 277.1 | 286.75 | 276 | 15,411 |
September 05, 2025 | 278.2 | 281.2 | 281.2 | 286.7 | 278.2 | 24,938 |
September 04, 2025 | 293.05 | 285.1 | 285.1 | 300 | 283.6 | 28,449 |
September 03, 2025 | 293 | 293.2 | 289.6 | 298 | 291.1 | 30,882 |
September 02, 2025 | 301 | 291 | 287.43 | 302.15 | 288.5 | 52,372 |
September 01, 2025 | 283 | 289.1 | 285.55 | 291 | 279.5 | 29,917 |
August 29, 2025 | 284.9 | 278.4 | 274.98 | 285 | 277.1 | 17,368 |
August 28, 2025 | 290.15 | 282.1 | 278.64 | 290.15 | 279.1 | 28,665 |
August 26, 2025 | 289.8 | 288.75 | 285.2 | 297.75 | 286.85 | 44,221 |
August 25, 2025 | 287.9 | 288.35 | 284.81 | 293.45 | 287 | 32,729 |
August 22, 2025 | 292.7 | 287.75 | 287.75 | 294.7 | 286 | 21,461 |
August 21, 2025 | 291.1 | 289.75 | 289.75 | 305 | 287.05 | 78,027 |
August 20, 2025 | 276.3 | 290.55 | 290.55 | 296.8 | 274.15 | 80,970 |
August 19, 2025 | 270 | 277.25 | 277.25 | 278 | 269.95 | 24,143 |
August 18, 2025 | 275.05 | 271.5 | 271.5 | 277.55 | 270.1 | 13,872 |
August 14, 2025 | 277.5 | 274.1 | 274.1 | 278 | 271.65 | 23,535 |
August 13, 2025 | 275.15 | 274.15 | 274.15 | 277 | 270.3 | 23,674 |
August 12, 2025 | 271 | 275.15 | 275.15 | 279.15 | 267 | 51,740 |
August 11, 2025 | 277.55 | 266.75 | 266.75 | 278 | 262.05 | 45,994 |
August 08, 2025 | 287.8 | 274.8 | 274.8 | 287.8 | 273.55 | 60,154 |
August 07, 2025 | 290 | 286 | 286 | 290 | 281.2 | 52,407 |
August 06, 2025 | 304.85 | 291.65 | 291.65 | 318.8 | 287 | 545,073 |
August 05, 2025 | 284.05 | 289.75 | 289.75 | 294 | 284.05 | 44,213 |
August 04, 2025 | 280.6 | 284.2 | 284.2 | 287.65 | 280.6 | 26,799 |
August 01, 2025 | 296 | 280.6 | 280.6 | 296.9 | 279.85 | 31,722 |
July 31, 2025 | 289.01 | 292.89 | 292.89 | 296.98 | 287.3 | 39,922 |
July 30, 2025 | 294 | 292.95 | 292.95 | 297.89 | 291.1 | 28,315 |
July 29, 2025 | 298 | 293.8 | 293.8 | 300.1 | 292 | 31,329 |
July 28, 2025 | 286.17 | 298.6 | 298.6 | 304 | 282.68 | 106,977 |
July 25, 2025 | 297.8 | 287.9 | 287.9 | 303.01 | 285.03 | 57,343 |
July 24, 2025 | 309 | 297.8 | 297.8 | 310.7 | 296.15 | 54,374 |
July 23, 2025 | 309.9 | 307.64 | 307.64 | 320 | 306 | 323,982 |
July 22, 2025 | 298.68 | 306.05 | 306.05 | 312 | 296.78 | 145,496 |
July 21, 2025 | 298.4 | 297.66 | 297.66 | 308 | 295.27 | 96,201 |
July 18, 2025 | 304 | 295.74 | 295.74 | 304 | 295 | 45,531 |
July 17, 2025 | 303.38 | 302.17 | 302.17 | 307.82 | 300.26 | 67,304 |
July 16, 2025 | 294.43 | 300.16 | 300.16 | 316.5 | 294 | 332,359 |
July 15, 2025 | 297.9 | 294.43 | 294.43 | 304.68 | 291 | 95,731 |
July 14, 2025 | 303 | 292.18 | 292.18 | 304.48 | 290.99 | 88,756 |
July 11, 2025 | 307.8 | 304.48 | 304.48 | 314 | 298 | 117,355 |
July 10, 2025 | 318 | 304.98 | 304.98 | 322 | 302.14 | 211,767 |
July 09, 2025 | 290.63 | 316.29 | 316.29 | 329 | 290.63 | 798,976 |