292.12
-0.27(-0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 293.21 | 292.39 | 292.39 | 293.75 | 291.75 | 5.56M |
| November 12, 2025 | 292.29 | 292.72 | 292.72 | 293.1 | 291.55 | 4.22M |
| November 11, 2025 | 287.01 | 290.82 | 290.82 | 291.08 | 287.01 | 3.81M |
| November 10, 2025 | 289.89 | 289.49 | 289.49 | 290.3 | 288.13 | 4.88M |
| November 07, 2025 | 288.24 | 288.44 | 288.44 | 289.16 | 286.35 | 5.88M |
| November 06, 2025 | 290.4 | 288.24 | 288.24 | 290.4 | 287.98 | 6.87M |
| November 04, 2025 | 291.54 | 289.59 | 289.59 | 291.64 | 289.5 | 5.28M |
| November 03, 2025 | 292.79 | 291.35 | 291.35 | 292.79 | 290.05 | 6.79M |
| October 31, 2025 | 295 | 291.08 | 291.08 | 295 | 290.9 | 4.44M |
| October 30, 2025 | 294.99 | 292.58 | 292.58 | 294.99 | 291.91 | 4.52M |
| October 29, 2025 | 291.01 | 294.5 | 294.5 | 294.9 | 291.01 | 5.83M |
| October 28, 2025 | 294.99 | 293.1 | 293.1 | 294.99 | 292 | 5.7M |
| October 27, 2025 | 294.18 | 293.35 | 293.35 | 294.33 | 290.01 | 6.46M |
| October 24, 2025 | 294.99 | 291.04 | 291.04 | 294.99 | 290.14 | 5.96M |
| October 23, 2025 | 293.13 | 292.39 | 292.39 | 295.38 | 291.88 | 8.33M |
| October 21, 2025 | 292.92 | 291.87 | 291.87 | 292.92 | 291.49 | 1.82M |
| October 20, 2025 | 292.49 | 291.86 | 291.86 | 292.54 | 289.01 | 7.6M |
| October 17, 2025 | 288.69 | 290.17 | 290.17 | 290.95 | 287.86 | 10.59M |
| October 16, 2025 | 277.49 | 288.7 | 288.7 | 289 | 277.49 | 8.48M |
| October 15, 2025 | 284.28 | 286.07 | 286.07 | 286.45 | 283.73 | 5.64M |
| October 14, 2025 | 286.39 | 283.69 | 283.69 | 286.39 | 282.92 | 4.98M |
| October 13, 2025 | 285.15 | 284.64 | 284.64 | 285.15 | 283.69 | 3.94M |
| October 10, 2025 | 284.78 | 285.52 | 285.52 | 285.95 | 282.01 | 3.91M |
| October 09, 2025 | 282.88 | 284.05 | 284.05 | 284.24 | 282.24 | 3.99M |
| October 08, 2025 | 283.75 | 282.38 | 282.38 | 284.18 | 282.01 | 5.66M |
| October 07, 2025 | 283.49 | 283.41 | 283.41 | 284.5 | 282.64 | 6.2M |
| October 06, 2025 | 281.58 | 283.07 | 283.07 | 283.2 | 280.7 | 5.51M |
| October 03, 2025 | 280.89 | 281.16 | 281.16 | 281.31 | 279.08 | 4.87M |
| October 01, 2025 | 276.66 | 280.51 | 280.51 | 280.63 | 270.58 | 4.92M |
| September 30, 2025 | 279.99 | 277.52 | 277.52 | 279.99 | 277.25 | 9.05M |
| September 29, 2025 | 279.99 | 278.54 | 278.54 | 280.25 | 278.19 | 4.2M |
| 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 |