286.95
+6.25(+2.23%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 281.3 | 286.95 | 286.95 | 290 | 277.55 | 13,607 |
September 25, 2025 | 287.6 | 280.7 | 280.7 | 290 | 280 | 11,902 |
September 24, 2025 | 285.95 | 286.05 | 286.05 | 288.6 | 282.75 | 23,524 |
September 23, 2025 | 282.95 | 285 | 285 | 287.4 | 280.95 | 16,858 |
September 22, 2025 | 281.45 | 282.05 | 282.05 | 286.65 | 279.5 | 19,301 |
September 19, 2025 | 286 | 281.45 | 281.45 | 286 | 278 | 19,025 |
September 18, 2025 | 279.6 | 282.5 | 282.5 | 289.45 | 275 | 45,344 |
September 17, 2025 | 279.95 | 278.7 | 278.7 | 279.95 | 275.7 | 9,576 |
September 16, 2025 | 274.8 | 277.9 | 277.9 | 279.9 | 273.45 | 13,163 |
September 15, 2025 | 278.9 | 273.4 | 273.4 | 280 | 270 | 22,994 |
September 12, 2025 | 279.2 | 277.45 | 277.45 | 281.5 | 274.65 | 11,436 |
September 11, 2025 | 278 | 277.75 | 277.75 | 278.75 | 275.05 | 21,762 |
September 10, 2025 | 277.1 | 275.6 | 275.6 | 278 | 269.2 | 34,738 |
September 09, 2025 | 274.5 | 275.65 | 275.65 | 277.55 | 274.2 | 6,043 |
September 08, 2025 | 276.35 | 277 | 277 | 278 | 274.05 | 16,439 |
September 05, 2025 | 277.45 | 276.35 | 276.35 | 277.6 | 274.4 | 7,337 |
September 04, 2025 | 281 | 276.65 | 276.65 | 285.95 | 276.3 | 15,769 |
September 03, 2025 | 278.95 | 277.25 | 277.25 | 278.95 | 275.5 | 24,739 |
September 02, 2025 | 277 | 278 | 278 | 280 | 274.4 | 16,291 |
September 01, 2025 | 275.1 | 275.5 | 275.5 | 277.7 | 273.05 | 9,738 |
August 29, 2025 | 276.4 | 275.1 | 275.1 | 278 | 274 | 15,606 |
August 28, 2025 | 272.75 | 275 | 275 | 278 | 271.45 | 7,489 |
August 26, 2025 | 278.65 | 272.75 | 272.75 | 278.65 | 272 | 6,472 |
August 25, 2025 | 282 | 278.55 | 278.55 | 282.7 | 275.35 | 15,678 |
August 22, 2025 | 279.6 | 281.15 | 281.15 | 282.2 | 276.45 | 13,039 |
August 21, 2025 | 275.6 | 279.6 | 279.6 | 283.7 | 274.15 | 28,328 |
August 20, 2025 | 273.05 | 275.6 | 275.6 | 277.95 | 270.6 | 12,700 |
August 19, 2025 | 270.4 | 273.05 | 273.05 | 274.95 | 267.9 | 21,379 |
August 18, 2025 | 273 | 270.4 | 270.4 | 288 | 269 | 54,295 |
August 14, 2025 | 271 | 270.95 | 270.95 | 294.05 | 269.25 | 120,042 |
August 13, 2025 | 270.55 | 268.6 | 268.6 | 273.65 | 266.1 | 30,339 |
August 12, 2025 | 272.2 | 270.55 | 270.55 | 273.45 | 268 | 25,055 |
August 11, 2025 | 273.1 | 272.2 | 272.2 | 275.15 | 268.7 | 16,392 |
August 08, 2025 | 275.85 | 273.1 | 273.1 | 275.85 | 269.5 | 20,062 |
August 07, 2025 | 267.45 | 274.55 | 274.55 | 276.5 | 266.85 | 80,549 |
August 06, 2025 | 285 | 267.3 | 267.3 | 286 | 265 | 317,354 |
August 05, 2025 | 302.4 | 300.25 | 300.25 | 304.75 | 300 | 18,342 |
August 04, 2025 | 303 | 300.8 | 300.8 | 313 | 299.6 | 25,382 |
August 01, 2025 | 310.8 | 301.65 | 301.65 | 311.05 | 300 | 15,803 |
July 31, 2025 | 309.7 | 311.15 | 311.15 | 323 | 305 | 24,188 |
July 30, 2025 | 315.7 | 308.05 | 308.05 | 319.45 | 307.1 | 20,829 |
July 29, 2025 | 311.35 | 315.05 | 315.05 | 318.5 | 307.05 | 27,730 |
July 28, 2025 | 325.65 | 311.35 | 311.35 | 326.95 | 310 | 23,144 |
July 25, 2025 | 340.7 | 325.65 | 325.65 | 343.85 | 323.1 | 18,331 |
July 24, 2025 | 345.5 | 339.05 | 339.05 | 349.5 | 338 | 21,352 |
July 23, 2025 | 353 | 348.6 | 348.6 | 353.7 | 343 | 24,516 |
July 22, 2025 | 350.35 | 351.85 | 351.85 | 354.8 | 346.85 | 20,424 |
July 21, 2025 | 348 | 350.35 | 350.35 | 355.1 | 341.9 | 31,253 |
July 18, 2025 | 350.95 | 349.55 | 349.55 | 355.6 | 344.55 | 19,143 |
July 17, 2025 | 357 | 350.95 | 350.95 | 358.9 | 348.45 | 25,434 |
July 16, 2025 | 358 | 359.95 | 359.95 | 366.3 | 355.9 | 33,902 |
July 15, 2025 | 348.1 | 357.85 | 357.85 | 361.7 | 348.1 | 58,632 |
July 14, 2025 | 346.75 | 351.15 | 351.15 | 358 | 336.05 | 53,234 |
July 11, 2025 | 352.3 | 345 | 345 | 358.75 | 343 | 43,795 |
July 10, 2025 | 335.65 | 355.5 | 355.5 | 366 | 335.6 | 269,697 |
July 09, 2025 | 328.05 | 337.05 | 337.05 | 338.25 | 325.95 | 78,178 |
July 08, 2025 | 314.15 | 330.35 | 330.35 | 333.4 | 312.5 | 66,062 |
July 07, 2025 | 316.7 | 314.15 | 314.15 | 319.2 | 311.5 | 8,644 |
July 04, 2025 | 320 | 317.1 | 317.1 | 321.45 | 315.05 | 16,575 |
July 03, 2025 | 322 | 319.3 | 319.3 | 323.8 | 317.8 | 13,587 |