278.00
-1.3(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 284.8 | 279.45 | 279.45 | 284.8 | 275.2 | 12,984 |
| October 23, 2025 | 287.9 | 279.3 | 279.3 | 287.9 | 278 | 8,217 |
| October 21, 2025 | 288 | 282.3 | 282.3 | 288 | 278.95 | 9,769 |
| October 20, 2025 | 278.95 | 275.8 | 275.8 | 278.95 | 273.5 | 13,562 |
| October 17, 2025 | 283.35 | 278.95 | 278.95 | 285 | 274.3 | 14,736 |
| October 16, 2025 | 282.35 | 283.35 | 283.35 | 288.15 | 282.15 | 8,685 |
| October 15, 2025 | 284 | 282.35 | 282.35 | 289.2 | 281.2 | 13,252 |
| October 14, 2025 | 284.9 | 283.45 | 283.45 | 287.05 | 281.2 | 15,690 |
| October 13, 2025 | 291.15 | 281.65 | 281.65 | 291.15 | 280 | 25,914 |
| October 10, 2025 | 292 | 291.2 | 291.2 | 297.4 | 288.85 | 22,659 |
| October 09, 2025 | 292.1 | 289.15 | 289.15 | 292.45 | 285.3 | 21,345 |
| October 08, 2025 | 287.05 | 292.1 | 292.1 | 296.7 | 280.1 | 60,761 |
| October 07, 2025 | 289.05 | 284.45 | 284.45 | 290.9 | 280.05 | 34,700 |
| October 06, 2025 | 308 | 288.75 | 288.75 | 308 | 284.35 | 44,764 |
| 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 |