286.05
+1.85(+0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 14, 2025 | 285 | 286.05 | 286.05 | 288.75 | 283.15 | 9,873 |
| November 13, 2025 | 290.95 | 284.2 | 284.2 | 297.4 | 281.5 | 34,445 |
| November 12, 2025 | 287.25 | 289.25 | 289.25 | 294.9 | 287.25 | 19,142 |
| November 11, 2025 | 297 | 290.45 | 290.45 | 297 | 286.8 | 16,054 |
| November 10, 2025 | 292.55 | 289.3 | 289.3 | 300.75 | 287.1 | 23,332 |
| November 07, 2025 | 295.3 | 295.7 | 295.7 | 299.95 | 288.85 | 19,558 |
| November 06, 2025 | 301.25 | 295.3 | 295.3 | 301.3 | 290.75 | 43,596 |
| November 04, 2025 | 301.05 | 301.25 | 301.25 | 305 | 299.25 | 27,533 |
| November 03, 2025 | 304.25 | 300.35 | 300.35 | 305.95 | 299.5 | 33,161 |
| October 31, 2025 | 302.5 | 304.25 | 304.25 | 308 | 302 | 39,156 |
| October 30, 2025 | 306.95 | 303.45 | 303.45 | 315 | 302.4 | 73,664 |
| October 29, 2025 | 318.8 | 304.8 | 304.8 | 321.45 | 302.3 | 53,351 |
| October 28, 2025 | 320.25 | 318.8 | 318.8 | 322 | 314.05 | 52,789 |
| October 27, 2025 | 321.05 | 320.25 | 320.25 | 323.5 | 318 | 52,162 |
| October 24, 2025 | 316.45 | 319.6 | 319.6 | 321.35 | 310 | 33,542 |
| October 23, 2025 | 319.85 | 315.95 | 315.95 | 328.2 | 310.4 | 67,612 |
| October 21, 2025 | 314.85 | 315.5 | 315.5 | 319.85 | 311.45 | 29,209 |
| October 20, 2025 | 310.9 | 308.75 | 308.75 | 319.5 | 303.65 | 63,934 |
| October 17, 2025 | 313 | 306.45 | 306.45 | 335 | 300 | 427,779 |
| October 16, 2025 | 313.8 | 311.85 | 311.85 | 323.7 | 310.6 | 33,558 |
| October 15, 2025 | 304.95 | 311.95 | 311.95 | 320 | 304.95 | 38,972 |
| October 14, 2025 | 314.7 | 308.4 | 308.4 | 315.35 | 305 | 19,323 |
| October 13, 2025 | 317.35 | 306.9 | 306.9 | 317.35 | 303 | 23,189 |
| October 10, 2025 | 302.8 | 314.6 | 314.6 | 320 | 302.75 | 49,006 |
| October 09, 2025 | 318 | 302.8 | 302.8 | 319.65 | 298.35 | 59,491 |
| October 08, 2025 | 320 | 316.55 | 316.55 | 325.1 | 315 | 26,704 |
| October 07, 2025 | 319.7 | 320.3 | 320.3 | 337.45 | 312.8 | 217,483 |
| October 06, 2025 | 304 | 319.95 | 319.95 | 348.6 | 304 | 264,935 |
| October 03, 2025 | 290.5 | 296.75 | 296.75 | 299.85 | 286.15 | 11,919 |
| October 01, 2025 | 288.85 | 294.85 | 294.85 | 297.25 | 286.1 | 4,548 |
| September 30, 2025 | 290.5 | 288.05 | 288.05 | 292 | 286.05 | 4,429 |
| September 29, 2025 | 290.3 | 290.5 | 290.5 | 292.5 | 282.5 | 4,598 |
| September 26, 2025 | 295.5 | 290.3 | 290.3 | 298.85 | 286.35 | 16,007 |
| September 25, 2025 | 300.9 | 295.4 | 295.4 | 301.45 | 290.05 | 16,932 |
| September 24, 2025 | 306.7 | 298.6 | 298.6 | 309.4 | 296.5 | 22,952 |
| September 23, 2025 | 308.55 | 309.25 | 309.25 | 311.65 | 305.65 | 10,569 |
| September 22, 2025 | 315.65 | 310.1 | 310.1 | 318.7 | 308.55 | 17,035 |
| September 19, 2025 | 323.65 | 315.65 | 315.65 | 323.65 | 312.65 | 13,853 |
| September 18, 2025 | 309 | 318.35 | 318.35 | 320.9 | 308 | 16,824 |
| September 17, 2025 | 308.45 | 310.15 | 310.15 | 314 | 305.1 | 18,722 |
| September 16, 2025 | 314.75 | 309.1 | 309.1 | 316.9 | 305 | 24,975 |
| September 15, 2025 | 320.95 | 317.4 | 317.4 | 320.95 | 310.25 | 17,922 |
| September 12, 2025 | 319 | 319.55 | 319.55 | 322 | 312.6 | 17,794 |
| September 11, 2025 | 321.9 | 320.05 | 320.05 | 322 | 315.1 | 8,337 |
| September 10, 2025 | 319.4 | 321.9 | 321.9 | 325 | 316 | 15,264 |
| September 09, 2025 | 324.85 | 319.4 | 319.4 | 325.95 | 315 | 25,451 |
| September 08, 2025 | 330.05 | 324.85 | 324.85 | 335.9 | 318 | 22,549 |
| September 05, 2025 | 334 | 331.7 | 331.7 | 338 | 322.25 | 13,752 |
| September 04, 2025 | 333 | 336.05 | 336.05 | 343.5 | 330 | 34,005 |
| September 03, 2025 | 330.15 | 338.95 | 338.95 | 357 | 330.15 | 16,474 |
| September 02, 2025 | 340 | 340 | 340 | 345 | 330 | 25,000 |
| September 01, 2025 | 330 | 341.2 | 341.2 | 353 | 329 | 30,432 |
| August 29, 2025 | 323 | 337.25 | 337.25 | 341.35 | 309 | 46,606 |
| August 28, 2025 | 310.95 | 325.1 | 325.1 | 328.95 | 310.95 | 10,457 |
| August 26, 2025 | 325 | 318.9 | 318.9 | 331 | 315 | 26,650 |
| August 25, 2025 | 348.6 | 328.6 | 328.6 | 348.6 | 321.2 | 29,568 |
| August 22, 2025 | 335.35 | 338 | 338 | 342 | 335.35 | 17,495 |
| August 21, 2025 | 335.35 | 335.35 | 335.35 | 335.35 | 335.35 | 6,794 |
| August 20, 2025 | 328.8 | 328.8 | 328.8 | 328.8 | 328.8 | 9,119 |
| August 19, 2025 | 315.1 | 322.4 | 322.4 | 322.4 | 315.1 | 7,379 |