291.64
-1.25(-0.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 292.89 | 291.64 | 291.64 | 293.82 | 291.36 | 666 |
| October 29, 2025 | 293.98 | 292.89 | 292.89 | 295 | 292.44 | 312 |
| October 28, 2025 | 293.21 | 290.98 | 290.98 | 293.71 | 290.92 | 1,450 |
| October 27, 2025 | 288.53 | 293.7 | 293.7 | 294.9 | 288.53 | 1,263 |
| October 24, 2025 | 295.29 | 292.96 | 292.96 | 295.29 | 291.31 | 321 |
| October 23, 2025 | 293.7 | 295.29 | 295.29 | 297.5 | 293.6 | 534 |
| October 21, 2025 | 295 | 293.7 | 293.7 | 298.12 | 292.61 | 726 |
| October 20, 2025 | 292 | 293.96 | 293.96 | 295.29 | 291.86 | 1,698 |
| October 17, 2025 | 290 | 290.34 | 290.34 | 292.5 | 289.17 | 594 |
| October 16, 2025 | 287.7 | 290.88 | 290.88 | 291 | 287.28 | 568 |
| October 15, 2025 | 286.41 | 286.64 | 286.64 | 287.01 | 284.92 | 277 |
| October 14, 2025 | 289.37 | 286.58 | 286.58 | 289.37 | 284.5 | 755 |
| October 13, 2025 | 283.19 | 287.94 | 287.94 | 287.94 | 281.71 | 620 |
| October 10, 2025 | 284.32 | 286 | 286 | 286.84 | 282.91 | 5,287 |
| October 09, 2025 | 282.33 | 282.91 | 282.91 | 284.65 | 281.8 | 302 |
| October 08, 2025 | 284.29 | 283.74 | 283.74 | 284.29 | 281.41 | 745 |
| October 07, 2025 | 284.15 | 284.3 | 284.3 | 284.89 | 283.7 | 3,277 |
| October 06, 2025 | 282.19 | 284.15 | 284.15 | 284.26 | 282.19 | 1,003 |
| October 03, 2025 | 274.13 | 280.79 | 280.79 | 280.9 | 274.13 | 451 |
| October 01, 2025 | 274.16 | 277.4 | 277.4 | 279.57 | 274.16 | 690 |
| September 30, 2025 | 271.43 | 272.74 | 272.74 | 272.75 | 271.43 | 119 |
| September 29, 2025 | 272.34 | 274.09 | 274.09 | 275.59 | 271.43 | 146 |
| September 26, 2025 | 283.96 | 273.95 | 273.95 | 283.96 | 272.88 | 226 |
| September 25, 2025 | 280.98 | 277.04 | 277.04 | 280.98 | 276.12 | 241 |
| September 24, 2025 | 277.05 | 277.99 | 277.99 | 279 | 276.3 | 192 |
| September 23, 2025 | 276.5 | 278.44 | 278.44 | 278.44 | 276.5 | 535 |
| September 22, 2025 | 286.96 | 278.23 | 278.23 | 286.96 | 277.05 | 1,080 |
| September 19, 2025 | 279.22 | 279.97 | 279.97 | 280.08 | 277.65 | 240 |
| September 18, 2025 | 279.53 | 279.21 | 279.21 | 280.95 | 278.88 | 1,145 |
| September 17, 2025 | 277.6 | 278.14 | 278.14 | 279.65 | 277.6 | 95 |
| September 16, 2025 | 277.73 | 276.72 | 276.72 | 278.38 | 275.6 | 291 |
| September 15, 2025 | 275.28 | 276.99 | 276.99 | 277.27 | 275.28 | 440 |
| September 12, 2025 | 275.59 | 275.11 | 275.11 | 276.75 | 274.46 | 1,988 |
| September 11, 2025 | 275 | 274.28 | 274.28 | 275 | 274.19 | 137 |
| September 10, 2025 | 272.84 | 274.19 | 274.19 | 274.81 | 272.84 | 366 |
| September 09, 2025 | 273.85 | 272.7 | 272.7 | 276.96 | 271.21 | 683 |
| September 08, 2025 | 265.43 | 273.27 | 273.27 | 273.31 | 265.43 | 331 |
| September 05, 2025 | 275.96 | 272.24 | 272.24 | 275.96 | 270.03 | 215 |
| September 04, 2025 | 271.21 | 272.15 | 272.15 | 272.79 | 271.11 | 612 |
| September 03, 2025 | 263.54 | 270.6 | 270.6 | 270.64 | 263.54 | 927 |
| September 02, 2025 | 271.24 | 270.3 | 270.3 | 271.39 | 270 | 419 |
| September 01, 2025 | 272.48 | 271.24 | 271.24 | 274.7 | 269.14 | 1,067 |
| August 29, 2025 | 270.88 | 268.98 | 268.98 | 271.39 | 268.92 | 314 |
| August 28, 2025 | 273.8 | 269.54 | 269.54 | 275.48 | 269 | 727 |
| August 26, 2025 | 273.95 | 272.44 | 272.44 | 276.98 | 272.06 | 5,477 |
| August 25, 2025 | 279.95 | 276.17 | 276.17 | 279.95 | 274.66 | 437 |
| August 22, 2025 | 276.41 | 276.34 | 276.34 | 277.13 | 275.6 | 517 |
| August 21, 2025 | 278.65 | 279.7 | 279.7 | 279.79 | 277.66 | 381 |
| August 20, 2025 | 278.4 | 277.27 | 277.27 | 279 | 277.03 | 594 |
| August 19, 2025 | 278.86 | 279.79 | 279.79 | 279.79 | 276.74 | 291 |
| August 18, 2025 | 278.39 | 278.86 | 278.86 | 279.99 | 277.45 | 824 |
| August 14, 2025 | 275.93 | 276.07 | 276.07 | 276.07 | 274.87 | 174 |
| August 13, 2025 | 274.66 | 275.94 | 275.94 | 275.94 | 274.66 | 64 |
| August 12, 2025 | 276.29 | 274.66 | 274.66 | 276.29 | 274.66 | 75 |
| August 11, 2025 | 274.55 | 274.92 | 274.92 | 275.92 | 273.11 | 1,104 |
| August 08, 2025 | 277.29 | 273.55 | 273.55 | 277.29 | 272.72 | 489 |
| August 07, 2025 | 278.96 | 276.44 | 276.44 | 279.28 | 274.67 | 665 |
| August 06, 2025 | 278.19 | 276.23 | 276.23 | 278.19 | 276.03 | 210 |
| August 05, 2025 | 278.46 | 276.81 | 276.81 | 278.46 | 275.59 | 186 |
| August 04, 2025 | 271.32 | 278.46 | 278.46 | 281.98 | 271.32 | 709 |