278.05
-1.75(-0.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 290.95 | 279.8 | 279.8 | 290.95 | 276.2 | 218,288 |
| September 25, 2025 | 295 | 292.3 | 292.3 | 297.65 | 289.3 | 138,253 |
| September 24, 2025 | 295.2 | 296.75 | 296.75 | 299 | 289.35 | 243,958 |
| September 23, 2025 | 281.1 | 294.65 | 294.65 | 301 | 278.4 | 987,931 |
| September 22, 2025 | 285.75 | 279.6 | 279.6 | 289 | 278.55 | 137,365 |
| September 19, 2025 | 284.55 | 285.25 | 285.25 | 286 | 282.6 | 89,530 |
| September 18, 2025 | 282.75 | 282 | 282 | 285 | 281.25 | 116,517 |
| September 17, 2025 | 287.45 | 282.75 | 282.75 | 287.65 | 282 | 133,695 |
| September 16, 2025 | 282.1 | 287.25 | 287.25 | 292.4 | 281.2 | 441,560 |
| September 15, 2025 | 281.1 | 281.8 | 281.8 | 284.5 | 280 | 75,773 |
| September 12, 2025 | 283.1 | 281.1 | 281.1 | 285.15 | 280.25 | 66,340 |
| September 11, 2025 | 282 | 283 | 283 | 287 | 282 | 63,245 |
| September 10, 2025 | 286 | 284.35 | 284.35 | 288.1 | 284 | 68,737 |
| September 09, 2025 | 280.9 | 284.75 | 284.75 | 288.85 | 278.3 | 120,713 |
| September 08, 2025 | 275 | 279.45 | 279.45 | 284.5 | 267.2 | 329,377 |
| September 05, 2025 | 287.9 | 281.6 | 281.6 | 288.5 | 280.5 | 101,320 |
| September 04, 2025 | 291 | 286.15 | 286.15 | 294.9 | 285.5 | 62,137 |
| September 03, 2025 | 291.55 | 293.25 | 288.95 | 296.45 | 290 | 87,409 |
| September 02, 2025 | 288.7 | 291.35 | 287.08 | 295.6 | 285.35 | 106,029 |
| September 01, 2025 | 282.25 | 286.85 | 282.64 | 290 | 282.25 | 75,190 |
| August 29, 2025 | 283.65 | 282.05 | 282.05 | 285.45 | 280.5 | 56,050 |
| August 28, 2025 | 287.45 | 283.25 | 283.25 | 288.4 | 282 | 53,502 |
| August 26, 2025 | 294.45 | 285.35 | 285.35 | 294.45 | 284 | 105,586 |
| August 25, 2025 | 298.25 | 294.6 | 294.6 | 300.15 | 290.65 | 78,773 |
| August 22, 2025 | 298 | 298.15 | 298.15 | 304.2 | 298 | 120,320 |
| August 21, 2025 | 300 | 300.55 | 300.55 | 303 | 295 | 221,416 |
| August 20, 2025 | 292.85 | 297.55 | 297.55 | 301.2 | 292.3 | 195,139 |
| August 19, 2025 | 288.8 | 290.85 | 290.85 | 292.25 | 282 | 141,458 |
| August 18, 2025 | 285.4 | 286.85 | 286.85 | 288.2 | 281.3 | 78,232 |
| August 14, 2025 | 283.85 | 282.2 | 282.2 | 287.55 | 280.1 | 65,160 |
| August 13, 2025 | 282.45 | 283.85 | 283.85 | 290.9 | 276 | 120,477 |
| August 12, 2025 | 278.5 | 282.45 | 282.45 | 284.95 | 277.9 | 98,762 |
| August 11, 2025 | 280.6 | 276.6 | 276.6 | 282.5 | 270 | 244,932 |
| August 08, 2025 | 287.2 | 280.6 | 280.6 | 294.35 | 278.35 | 225,250 |
| August 07, 2025 | 274.5 | 282.7 | 282.7 | 286 | 268 | 336,960 |
| August 06, 2025 | 281.4 | 276.05 | 276.05 | 283.5 | 272.6 | 92,584 |
| August 05, 2025 | 286.8 | 281.4 | 281.4 | 290.4 | 280.25 | 93,202 |
| August 04, 2025 | 284 | 284.9 | 284.9 | 288.2 | 277 | 92,858 |
| August 01, 2025 | 289 | 282.3 | 282.3 | 292.05 | 281 | 68,957 |
| July 31, 2025 | 286.1 | 289 | 289 | 294.8 | 285.35 | 92,610 |
| July 30, 2025 | 290 | 296.9 | 296.9 | 300.55 | 289.3 | 167,522 |
| July 29, 2025 | 283 | 292.3 | 292.3 | 294.4 | 280.25 | 111,928 |
| July 28, 2025 | 289.05 | 281.9 | 281.9 | 292.7 | 281 | 125,277 |
| July 25, 2025 | 303.8 | 289.05 | 289.05 | 303.8 | 286.15 | 175,086 |
| July 24, 2025 | 306 | 301.9 | 301.9 | 309.95 | 301 | 197,608 |
| July 23, 2025 | 306.8 | 307.05 | 307.05 | 310 | 300.35 | 166,306 |
| July 22, 2025 | 303.9 | 306.65 | 306.65 | 307.65 | 303 | 152,625 |
| July 21, 2025 | 303.35 | 302.2 | 302.2 | 305.9 | 300.8 | 142,330 |
| July 18, 2025 | 299 | 303.15 | 303.15 | 305.05 | 299 | 129,169 |
| July 17, 2025 | 299.9 | 302.1 | 302.1 | 306 | 297.05 | 189,543 |
| July 16, 2025 | 287.6 | 300.65 | 300.65 | 303.5 | 286.4 | 304,838 |
| July 15, 2025 | 287 | 287.85 | 287.85 | 291.35 | 283.65 | 158,275 |
| July 14, 2025 | 291.5 | 286.85 | 286.85 | 294 | 283.05 | 101,854 |
| July 11, 2025 | 285 | 289.5 | 289.5 | 291.7 | 282.15 | 144,414 |
| July 10, 2025 | 280.15 | 285 | 285 | 287 | 279.4 | 161,773 |
| July 09, 2025 | 285.15 | 279.95 | 279.95 | 286 | 278.3 | 83,674 |
| July 08, 2025 | 284.5 | 285.15 | 285.15 | 287 | 278.15 | 95,564 |
| July 07, 2025 | 289.6 | 285.2 | 285.2 | 289.7 | 284 | 79,869 |
| July 04, 2025 | 298.55 | 288.65 | 288.65 | 298.55 | 287.65 | 137,444 |
| July 03, 2025 | 296.75 | 297.55 | 297.55 | 302 | 293.4 | 144,939 |