286.70
-3.75(-1.29%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 286.9 | 290.45 | 290.45 | 291 | 283 | 9,868 |
September 04, 2025 | 289 | 288.3 | 288.3 | 291.9 | 288 | 7,550 |
September 03, 2025 | 288.2 | 289.4 | 287.9 | 298.45 | 288.2 | 868 |
September 02, 2025 | 290 | 290.25 | 288.75 | 299.9 | 286.95 | 1,104 |
September 01, 2025 | 299 | 286.95 | 285.46 | 299.05 | 286 | 2,096 |
August 29, 2025 | 290.7 | 289.9 | 289.9 | 301 | 289.4 | 3,698 |
August 28, 2025 | 293.95 | 290.65 | 290.65 | 297 | 289.05 | 995 |
August 26, 2025 | 291.05 | 296.9 | 296.9 | 298.75 | 291.05 | 5,598 |
August 25, 2025 | 287.3 | 297.9 | 297.9 | 300 | 287.3 | 1,367 |
August 22, 2025 | 299 | 301.75 | 301.75 | 304.8 | 294.05 | 5,962 |
August 21, 2025 | 305.9 | 299.05 | 299.05 | 305.9 | 297 | 3,690 |
August 20, 2025 | 305.6 | 303.35 | 303.35 | 305.6 | 300.15 | 6,339 |
August 19, 2025 | 304 | 303.95 | 303.95 | 305.9 | 300 | 2,287 |
August 18, 2025 | 308 | 295.75 | 295.75 | 308 | 288.55 | 2,920 |
August 14, 2025 | 291.1 | 295.4 | 295.4 | 306.8 | 291.1 | 2,719 |
August 13, 2025 | 288.15 | 298.75 | 298.75 | 299 | 288.15 | 1,414 |
August 12, 2025 | 294.15 | 291.15 | 291.15 | 303.8 | 287.1 | 8,133 |
August 11, 2025 | 291.9 | 294.15 | 294.15 | 304.9 | 291.9 | 10,335 |
August 08, 2025 | 312.45 | 291.9 | 291.9 | 312.45 | 291 | 8,361 |
August 07, 2025 | 300.1 | 298.45 | 298.45 | 309 | 295 | 4,945 |
August 06, 2025 | 297 | 298 | 298 | 304.75 | 296.1 | 1,748 |
August 05, 2025 | 314 | 305 | 305 | 316.9 | 298.6 | 7,303 |
August 04, 2025 | 305 | 302.85 | 302.85 | 309.7 | 292.5 | 2,533 |
August 01, 2025 | 304 | 302.85 | 302.85 | 308.95 | 301.15 | 1,770 |
July 31, 2025 | 303 | 303.6 | 303.6 | 309.75 | 302 | 3,889 |
July 30, 2025 | 309.8 | 306.1 | 306.1 | 309.9 | 300 | 4,782 |
July 29, 2025 | 304.1 | 305.05 | 305.05 | 309.8 | 301.5 | 974 |
July 28, 2025 | 295 | 304.1 | 304.1 | 314.4 | 295 | 1,299 |
July 25, 2025 | 311.1 | 309.65 | 309.65 | 314.75 | 306.8 | 1,728 |
July 24, 2025 | 318.2 | 316.3 | 316.3 | 318.2 | 311.25 | 1,944 |
July 23, 2025 | 319 | 315.05 | 315.05 | 319 | 311.2 | 1,137 |
July 22, 2025 | 316.25 | 310.2 | 310.2 | 321 | 310.2 | 947 |
July 21, 2025 | 316.95 | 317.3 | 317.3 | 322 | 315.25 | 1,003 |
July 18, 2025 | 315 | 318.25 | 318.25 | 322.5 | 305.45 | 1,165 |
July 17, 2025 | 317 | 316.5 | 316.5 | 318 | 315 | 1,189 |
July 16, 2025 | 317.5 | 316.85 | 316.85 | 321.85 | 314 | 1,864 |
July 15, 2025 | 313.75 | 317.05 | 317.05 | 322.95 | 313.75 | 1,803 |
July 14, 2025 | 331.05 | 315.3 | 315.3 | 331.05 | 312.1 | 10,285 |
July 11, 2025 | 321 | 319.8 | 319.8 | 329.95 | 316.3 | 6,426 |
July 10, 2025 | 318.55 | 323 | 323 | 325 | 318.05 | 5,954 |
July 09, 2025 | 323.65 | 318.55 | 318.55 | 323.65 | 316 | 14,197 |
July 08, 2025 | 325 | 323.65 | 323.65 | 325 | 321 | 1,792 |
July 07, 2025 | 321 | 318.6 | 318.6 | 324.65 | 318 | 1,634 |
July 04, 2025 | 320 | 324.1 | 324.1 | 325 | 320 | 3,449 |
July 03, 2025 | 330 | 320.8 | 320.8 | 330 | 313.9 | 13,031 |
July 02, 2025 | 337.7 | 330.4 | 330.4 | 341.1 | 327.35 | 9,841 |
July 01, 2025 | 340 | 336.95 | 336.95 | 354.25 | 333.35 | 14,038 |
June 30, 2025 | 334.9 | 340.6 | 340.6 | 348 | 326.1 | 15,354 |
June 27, 2025 | 332.75 | 331.55 | 331.55 | 338 | 323.95 | 21,658 |
June 26, 2025 | 334.7 | 329.75 | 329.75 | 334.7 | 325 | 6,387 |
June 25, 2025 | 330 | 327.9 | 327.9 | 332 | 318.9 | 4,154 |
June 24, 2025 | 324 | 323.25 | 323.25 | 330.5 | 322 | 8,742 |
June 23, 2025 | 324.75 | 321.05 | 321.05 | 326.5 | 309 | 11,494 |
June 20, 2025 | 321.7 | 319.35 | 319.35 | 327.6 | 312.5 | 13,490 |
June 19, 2025 | 330.05 | 320.2 | 320.2 | 332.05 | 317.75 | 19,856 |
June 18, 2025 | 321.75 | 326.35 | 326.35 | 336.2 | 321.75 | 8,141 |
June 17, 2025 | 344.25 | 325 | 325 | 344.25 | 321.65 | 13,558 |
June 16, 2025 | 332 | 339.8 | 339.8 | 342.15 | 328.75 | 35,355 |
June 13, 2025 | 336 | 334.85 | 334.85 | 338.4 | 325.05 | 19,894 |
June 12, 2025 | 357.95 | 339.7 | 339.7 | 357.95 | 336.25 | 22,751 |