278.74
-2.5(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 281.69 | 278.74 | 278.74 | 281.69 | 278.49 | 5.6M |
| September 25, 2025 | 283.69 | 281.24 | 281.24 | 283.69 | 281.01 | 3.04M |
| September 24, 2025 | 282.01 | 282.88 | 282.88 | 284.81 | 282.01 | 4.27M |
| September 23, 2025 | 285.39 | 284.35 | 284.35 | 285.39 | 283.01 | 4.38M |
| September 22, 2025 | 285.48 | 284.49 | 284.49 | 285.79 | 284.11 | 3.04M |
| September 19, 2025 | 295.3 | 285.9 | 285.9 | 295.3 | 285.3 | 3.73M |
| September 18, 2025 | 286.98 | 286.7 | 286.7 | 287.54 | 285.01 | 4.22M |
| September 17, 2025 | 285.76 | 285.98 | 285.98 | 286.19 | 284.88 | 3.84M |
| September 16, 2025 | 283.64 | 284.89 | 284.89 | 285.1 | 282.81 | 4.54M |
| September 15, 2025 | 282.01 | 283.12 | 283.12 | 284.39 | 282.01 | 4.12M |
| September 12, 2025 | 283.58 | 283.51 | 283.51 | 283.9 | 282.7 | 4.54M |
| September 11, 2025 | 281.9 | 282.53 | 282.53 | 282.77 | 281.14 | 3.7M |
| September 10, 2025 | 283.99 | 281.84 | 281.84 | 283.99 | 281.18 | 5.06M |
| September 09, 2025 | 280.84 | 280.54 | 280.54 | 281.99 | 279.76 | 3.61M |
| September 08, 2025 | 281.2 | 279.99 | 279.99 | 281.2 | 279.45 | 5.1M |
| September 05, 2025 | 279.8 | 279.6 | 279.6 | 280.74 | 278.2 | 3.73M |
| September 04, 2025 | 282 | 279.32 | 279.32 | 282.38 | 277.25 | 3.95M |
| September 03, 2025 | 278.69 | 278.94 | 278.94 | 279.2 | 277.01 | 4.66M |
| September 02, 2025 | 277.62 | 277.68 | 277.68 | 279.5 | 277 | 3.59M |
| September 01, 2025 | 276.89 | 278.18 | 278.18 | 278.25 | 275.68 | 2.81M |
| August 29, 2025 | 276.93 | 276.06 | 276.06 | 277.79 | 275.55 | 4.23M |
| August 28, 2025 | 279.79 | 276.93 | 276.93 | 279.79 | 276.65 | 7.64M |
| August 26, 2025 | 281.99 | 279.05 | 279.05 | 281.99 | 278.8 | 4.75M |
| August 25, 2025 | 280.01 | 281.68 | 281.68 | 282.29 | 272.33 | 2.04M |
| August 22, 2025 | 283.06 | 280.75 | 280.75 | 283.48 | 280.59 | 3.7M |
| August 21, 2025 | 284.99 | 283.06 | 283.06 | 284.99 | 282.55 | 2.67M |
| August 20, 2025 | 282.48 | 282.52 | 282.52 | 282.85 | 281.02 | 2.78M |
| August 19, 2025 | 281.89 | 281.96 | 281.96 | 282.22 | 280.58 | 3.74M |
| August 18, 2025 | 280.11 | 281.07 | 281.07 | 282.43 | 279.78 | 5.92M |
| August 14, 2025 | 278.89 | 278.23 | 278.23 | 278.89 | 275.01 | 2.92M |
| August 13, 2025 | 278.89 | 278.02 | 278.02 | 278.89 | 277.01 | 2.08M |
| August 12, 2025 | 277.89 | 276.54 | 276.54 | 278.7 | 276.18 | 3.77M |
| August 11, 2025 | 277 | 277.29 | 277.29 | 277.49 | 274.5 | 2.93M |
| August 08, 2025 | 277.89 | 275.14 | 275.14 | 277.89 | 274.8 | 4.49M |
| August 07, 2025 | 275.51 | 277.29 | 277.29 | 277.99 | 274.8 | 7.44M |
| August 06, 2025 | 278.89 | 277.31 | 277.31 | 278.89 | 277.01 | 2.33M |
| August 05, 2025 | 279.39 | 278.14 | 278.14 | 279.89 | 277.6 | 3.01M |
| August 04, 2025 | 278.81 | 278.85 | 278.85 | 279.02 | 276.98 | 3.11M |
| August 01, 2025 | 280.99 | 277.35 | 277.35 | 280.99 | 277.03 | 4.74M |
| July 31, 2025 | 279.9 | 279.26 | 279.26 | 281.39 | 277.33 | 6.23M |
| July 30, 2025 | 281.89 | 280.13 | 280.13 | 281.89 | 278.46 | 3.04M |
| July 29, 2025 | 286.84 | 280.09 | 280.09 | 286.84 | 277.41 | 3.69M |
| July 28, 2025 | 280.49 | 278.49 | 278.49 | 280.62 | 278.13 | 3.57M |
| July 25, 2025 | 282.1 | 280.09 | 280.09 | 282.19 | 279.85 | 4.76M |
| July 24, 2025 | 284.49 | 282.1 | 282.1 | 284.49 | 281.54 | 3.35M |
| July 23, 2025 | 283.69 | 283.53 | 283.53 | 283.7 | 281.3 | 3.43M |
| July 22, 2025 | 283.89 | 282.07 | 282.07 | 283.89 | 281.3 | 3.29M |
| July 21, 2025 | 282.79 | 282.26 | 282.26 | 282.79 | 280.35 | 3.91M |
| July 18, 2025 | 283.5 | 281.43 | 281.43 | 283.69 | 281 | 4.49M |
| July 17, 2025 | 284.99 | 282.83 | 282.83 | 284.99 | 282.61 | 3.83M |
| July 16, 2025 | 283.8 | 283.64 | 283.64 | 284.39 | 282.8 | 3.09M |
| July 15, 2025 | 283.49 | 283.69 | 283.69 | 284.38 | 282.1 | 5.58M |
| July 14, 2025 | 284.39 | 282.71 | 282.71 | 284.39 | 281.69 | 3.88M |
| July 11, 2025 | 285.39 | 283.11 | 283.11 | 285.39 | 282.5 | 5.34M |
| July 10, 2025 | 285.3 | 285.16 | 285.16 | 287.69 | 285 | 4.54M |
| July 09, 2025 | 286.11 | 286.5 | 286.5 | 287.69 | 286 | 2.08M |
| July 08, 2025 | 285.9 | 286.91 | 286.91 | 287.19 | 285.3 | 2.72M |
| July 07, 2025 | 287.79 | 286.07 | 286.07 | 287.79 | 284.01 | 5.19M |
| July 04, 2025 | 287.89 | 286.11 | 286.11 | 287.89 | 283.01 | 4.47M |
| July 03, 2025 | 286.89 | 285.39 | 285.39 | 287.26 | 285.16 | 9.81M |