288.25
-18.15(-5.92%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 309 | 288.25 | 288.25 | 309 | 285 | 18,756 |
| September 25, 2025 | 309 | 306.4 | 306.4 | 324.9 | 302.05 | 46,576 |
| September 24, 2025 | 291.5 | 306.6 | 306.6 | 309.8 | 291.5 | 19,398 |
| September 23, 2025 | 292 | 292.85 | 292.85 | 298.95 | 289.85 | 12,914 |
| September 22, 2025 | 290.3 | 291.65 | 291.65 | 298.8 | 290.05 | 14,861 |
| September 19, 2025 | 293.35 | 290.3 | 290.3 | 294 | 289.5 | 6,136 |
| September 18, 2025 | 293 | 293.35 | 293.35 | 294.8 | 291 | 7,593 |
| September 17, 2025 | 290.5 | 293 | 293 | 293.95 | 290.05 | 5,504 |
| September 16, 2025 | 285 | 291.5 | 291.5 | 292.5 | 284.6 | 5,624 |
| September 15, 2025 | 290.25 | 287.65 | 287.65 | 292 | 286.1 | 4,062 |
| September 12, 2025 | 289.55 | 290.25 | 290.25 | 292 | 287.45 | 6,598 |
| September 11, 2025 | 290 | 289.6 | 289.6 | 296 | 289.2 | 8,449 |
| September 10, 2025 | 290 | 289.85 | 289.85 | 295 | 289.15 | 6,985 |
| September 09, 2025 | 290.75 | 289.75 | 289.75 | 292 | 287.05 | 8,471 |
| September 08, 2025 | 293.1 | 290.65 | 290.65 | 298.8 | 287.65 | 9,193 |
| September 05, 2025 | 297.35 | 297.5 | 297.5 | 303 | 293.05 | 10,243 |
| September 04, 2025 | 299.2 | 296.9 | 296.9 | 307 | 295.6 | 20,240 |
| September 03, 2025 | 297 | 299.2 | 299.2 | 303 | 294 | 12,467 |
| September 02, 2025 | 298.95 | 296.15 | 296.15 | 305.95 | 295.1 | 16,122 |
| September 01, 2025 | 298.8 | 298.9 | 298.9 | 310 | 297 | 15,656 |
| August 29, 2025 | 283.8 | 293.5 | 293.5 | 293.5 | 279.55 | 20,493 |
| August 28, 2025 | 282 | 279.55 | 279.55 | 286.7 | 274.5 | 6,364 |
| August 26, 2025 | 282.1 | 284.55 | 284.55 | 291 | 281.5 | 3,386 |
| August 25, 2025 | 289 | 287 | 287 | 293.95 | 283.5 | 13,243 |
| August 22, 2025 | 289.95 | 287.75 | 287.75 | 296.9 | 275.1 | 35,723 |
| August 21, 2025 | 302.2 | 289.1 | 289.1 | 304 | 286.75 | 28,376 |
| August 20, 2025 | 304 | 301.8 | 301.8 | 304 | 298.55 | 5,068 |
| August 19, 2025 | 297.5 | 301.6 | 301.6 | 304.7 | 296.1 | 6,721 |
| August 18, 2025 | 301.4 | 299.65 | 299.65 | 309 | 293 | 18,111 |
| August 14, 2025 | 299.95 | 300.3 | 300.3 | 303.4 | 294 | 5,558 |
| August 13, 2025 | 299 | 296.55 | 296.55 | 304.9 | 289.3 | 11,629 |
| August 12, 2025 | 307.7 | 297.7 | 297.7 | 309.9 | 295 | 13,851 |
| August 11, 2025 | 303.95 | 306.2 | 306.2 | 314 | 301.05 | 20,574 |
| August 08, 2025 | 309 | 300.75 | 300.75 | 318 | 296 | 4,035 |
| August 07, 2025 | 295.1 | 308.5 | 308.5 | 308.5 | 292.2 | 17,249 |
| August 06, 2025 | 309.95 | 301.8 | 301.8 | 310 | 298.1 | 19,259 |
| August 05, 2025 | 321.1 | 310.45 | 310.45 | 324.4 | 310.45 | 27,414 |
| August 04, 2025 | 340.3 | 326.75 | 326.75 | 340.3 | 324 | 24,677 |
| August 01, 2025 | 324.1 | 324.1 | 324.1 | 324.1 | 324.1 | 4,427 |
| July 31, 2025 | 309.5 | 308.7 | 308.7 | 317 | 300.15 | 13,219 |
| July 30, 2025 | 306.5 | 309.5 | 309.5 | 311 | 300.1 | 13,546 |
| July 29, 2025 | 310 | 306.5 | 306.5 | 310 | 301.5 | 6,634 |
| July 28, 2025 | 322.8 | 309.85 | 309.85 | 322.8 | 306 | 8,907 |
| July 25, 2025 | 328 | 318.55 | 318.55 | 334.4 | 317 | 18,017 |
| July 24, 2025 | 340 | 328.85 | 328.85 | 340 | 327 | 13,879 |
| July 23, 2025 | 344.8 | 335.45 | 335.45 | 344.8 | 332.3 | 17,992 |
| July 22, 2025 | 350 | 346.5 | 346.5 | 352 | 344 | 3,960 |
| July 21, 2025 | 348.5 | 350 | 350 | 355.95 | 342 | 3,942 |
| July 18, 2025 | 348.1 | 348.5 | 348.5 | 355.95 | 345 | 6,664 |
| July 17, 2025 | 359 | 351.95 | 351.95 | 363 | 350 | 2,611 |
| July 16, 2025 | 345.2 | 354.9 | 354.9 | 365 | 345.2 | 8,154 |
| July 15, 2025 | 349.8 | 349.65 | 349.65 | 353.9 | 348 | 4,292 |
| July 14, 2025 | 352 | 345.1 | 345.1 | 355 | 342.6 | 7,658 |
| July 11, 2025 | 356 | 353.5 | 353.5 | 360 | 353 | 3,467 |
| July 10, 2025 | 364 | 359.45 | 359.45 | 366.3 | 355.1 | 6,221 |
| July 09, 2025 | 363 | 366.25 | 366.25 | 368 | 358 | 11,101 |
| July 08, 2025 | 360 | 362.15 | 362.15 | 365.5 | 354.9 | 8,875 |
| July 07, 2025 | 348 | 360.45 | 360.45 | 369 | 342.5 | 23,748 |
| July 04, 2025 | 358.85 | 353.5 | 353.5 | 358.85 | 352 | 6,043 |
| July 03, 2025 | 356.6 | 355.5 | 355.5 | 358.95 | 351.3 | 5,225 |