307.15
+2.15(+0.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 309 | 307.15 | 307.15 | 313.75 | 298.95 | 14,906 |
| November 06, 2025 | 319.8 | 305 | 305 | 320 | 304 | 14,739 |
| November 04, 2025 | 318.7 | 308.85 | 308.85 | 326 | 300 | 47,860 |
| November 03, 2025 | 285.05 | 313.9 | 313.9 | 316 | 285.05 | 71,646 |
| October 31, 2025 | 289.2 | 285.05 | 285.05 | 293.2 | 284 | 8,311 |
| October 30, 2025 | 290.2 | 291.3 | 291.3 | 295.9 | 290.2 | 6,085 |
| October 29, 2025 | 293 | 292.2 | 292.2 | 297.5 | 291.1 | 15,625 |
| October 28, 2025 | 293.5 | 294.3 | 294.3 | 300 | 291.35 | 8,164 |
| October 27, 2025 | 306 | 295.1 | 295.1 | 306.25 | 293.8 | 9,996 |
| October 24, 2025 | 300.75 | 298 | 298 | 303.8 | 297 | 6,592 |
| October 23, 2025 | 299 | 302.25 | 302.25 | 307 | 295.8 | 14,106 |
| October 21, 2025 | 308 | 302.15 | 302.15 | 309.7 | 298 | 5,980 |
| October 20, 2025 | 295 | 298.75 | 298.75 | 308 | 295 | 14,336 |
| October 17, 2025 | 297.5 | 297 | 297 | 305 | 292.5 | 15,671 |
| October 16, 2025 | 303 | 297 | 297 | 310.5 | 290.4 | 18,073 |
| October 15, 2025 | 305 | 305.1 | 305.1 | 310 | 301.55 | 10,004 |
| October 14, 2025 | 309.5 | 304.4 | 304.4 | 315.9 | 303.1 | 8,638 |
| October 13, 2025 | 317.8 | 309.5 | 309.5 | 324 | 306 | 13,321 |
| October 10, 2025 | 306.9 | 314.05 | 314.05 | 338.8 | 303.9 | 33,595 |
| October 09, 2025 | 314.7 | 306.9 | 306.9 | 314.7 | 304.15 | 9,138 |
| October 08, 2025 | 310.5 | 314.7 | 314.7 | 321 | 305.35 | 32,726 |
| October 07, 2025 | 302.9 | 304.65 | 304.65 | 325 | 301 | 31,236 |
| October 06, 2025 | 295.95 | 302.55 | 302.55 | 305.95 | 292.55 | 20,027 |
| October 03, 2025 | 293.95 | 295.95 | 295.95 | 299.8 | 285 | 19,578 |
| October 01, 2025 | 291.95 | 293.95 | 293.95 | 299 | 288.9 | 11,377 |
| September 30, 2025 | 291.6 | 285.2 | 285.2 | 295.9 | 284.05 | 8,587 |
| September 29, 2025 | 304.95 | 293.5 | 293.5 | 304.95 | 284.1 | 7,987 |
| 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 |