287.00
-7.05(-2.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 295 | 294.05 | 294.05 | 302.1 | 292.1 | 4,527 |
| September 04, 2025 | 295 | 301.4 | 301.4 | 309.9 | 293 | 9,349 |
| September 03, 2025 | 298 | 299.3 | 299.3 | 303 | 294.2 | 3,669 |
| September 02, 2025 | 295.75 | 295.75 | 295.75 | 296.1 | 292 | 4,703 |
| September 01, 2025 | 294.95 | 292.5 | 292.5 | 300.9 | 288.95 | 8,873 |
| August 29, 2025 | 304.25 | 295.65 | 295.65 | 304.85 | 295 | 3,550 |
| August 28, 2025 | 286 | 297.7 | 297.7 | 308.95 | 238.75 | 36,368 |
| August 26, 2025 | 278.95 | 290.35 | 290.35 | 291.95 | 278.95 | 8,130 |
| August 25, 2025 | 280 | 280.65 | 280.65 | 286 | 275.05 | 6,310 |
| August 22, 2025 | 275.5 | 282.55 | 282.55 | 290.4 | 274.15 | 11,474 |
| August 21, 2025 | 273.55 | 271.7 | 271.7 | 282.8 | 268 | 9,942 |
| August 20, 2025 | 285.8 | 273.75 | 273.75 | 285.85 | 272.55 | 9,936 |
| August 19, 2025 | 274.4 | 282.55 | 282.55 | 286.5 | 273.5 | 6,235 |
| August 18, 2025 | 273.4 | 271.35 | 271.35 | 282.05 | 270.3 | 10,132 |
| August 14, 2025 | 286.85 | 278.8 | 278.8 | 286.85 | 277.15 | 2,686 |
| August 13, 2025 | 287.6 | 283.95 | 283.95 | 287.6 | 280.05 | 6,992 |
| August 12, 2025 | 287.1 | 284.4 | 284.4 | 287.5 | 283 | 1,923 |
| August 11, 2025 | 291.6 | 283.95 | 283.95 | 294.55 | 281.35 | 6,080 |
| August 08, 2025 | 304.9 | 295.3 | 295.3 | 306 | 292 | 5,086 |
| August 07, 2025 | 291.6 | 300 | 300 | 306 | 286.35 | 7,014 |
| August 06, 2025 | 310 | 290.8 | 290.8 | 310.55 | 290 | 16,892 |
| August 05, 2025 | 308.3 | 308 | 308 | 311.9 | 301 | 4,252 |
| August 04, 2025 | 309.25 | 304.7 | 304.7 | 316.5 | 302.45 | 7,395 |
| August 01, 2025 | 307.95 | 309.25 | 309.25 | 316.5 | 305.6 | 4,070 |
| July 31, 2025 | 308.8 | 307.55 | 307.55 | 308.8 | 297.9 | 3,399 |
| July 30, 2025 | 307 | 308.6 | 308.6 | 310 | 302.95 | 3,196 |
| July 29, 2025 | 300.05 | 303.65 | 303.65 | 305.9 | 300.05 | 5,112 |
| July 28, 2025 | 310.2 | 302.55 | 302.55 | 310.2 | 297.6 | 10,979 |
| July 25, 2025 | 314.1 | 306.7 | 306.7 | 314.1 | 305 | 2,543 |
| July 24, 2025 | 317 | 311.95 | 311.95 | 317.2 | 309 | 5,232 |
| July 23, 2025 | 313.5 | 313.5 | 313.5 | 316 | 311.9 | 4,417 |
| July 22, 2025 | 315 | 313.95 | 313.95 | 318.95 | 311.2 | 3,855 |
| July 21, 2025 | 320 | 322.2 | 322.2 | 324 | 316.5 | 17,368 |
| July 18, 2025 | 309 | 316.75 | 316.25 | 319.8 | 305.3 | 23,767 |
| July 17, 2025 | 304.3 | 302.7 | 302.7 | 316 | 293.35 | 14,055 |
| July 16, 2025 | 305 | 300.9 | 300.9 | 309.05 | 299 | 7,985 |
| July 15, 2025 | 301.1 | 301.75 | 301.75 | 311.95 | 296.15 | 10,375 |
| July 14, 2025 | 294.25 | 297.75 | 297.75 | 303.9 | 294.15 | 5,219 |
| July 11, 2025 | 303.35 | 294.65 | 294.65 | 304.25 | 292.2 | 4,609 |
| July 10, 2025 | 301.1 | 301.3 | 301.3 | 307 | 300.15 | 4,465 |
| July 09, 2025 | 309.35 | 300.8 | 300.8 | 311.4 | 300.5 | 6,676 |
| July 08, 2025 | 308.8 | 306 | 306 | 308.8 | 302.65 | 3,091 |
| July 07, 2025 | 303.6 | 305.3 | 305.3 | 309.2 | 303.6 | 1,878 |
| July 04, 2025 | 320 | 303.6 | 303.6 | 320 | 297.35 | 35,892 |
| July 03, 2025 | 325.9 | 316.9 | 316.9 | 325.9 | 314.55 | 4,530 |
| July 02, 2025 | 316.45 | 322.5 | 322.5 | 324 | 315.6 | 9,520 |
| July 01, 2025 | 318.5 | 317.15 | 317.15 | 321.05 | 314.5 | 7,769 |
| June 30, 2025 | 320 | 314.75 | 314.75 | 327.59 | 312.3 | 8,341 |
| June 27, 2025 | 314.1 | 321.96 | 321.96 | 338.2 | 313.08 | 81,115 |
| June 26, 2025 | 315 | 313.43 | 313.43 | 320.47 | 312 | 6,753 |
| June 25, 2025 | 310.42 | 318.38 | 318.38 | 325 | 306.52 | 24,412 |
| June 24, 2025 | 321 | 310.07 | 310.07 | 322.4 | 304.99 | 25,576 |
| June 23, 2025 | 293.1 | 317.76 | 317.76 | 321.16 | 288.94 | 39,919 |
| June 20, 2025 | 287 | 299.83 | 299.83 | 301 | 287 | 11,880 |
| June 19, 2025 | 299.79 | 287.24 | 287.24 | 309.03 | 283.52 | 16,516 |
| June 18, 2025 | 302 | 298.81 | 298.81 | 307.83 | 297.02 | 6,926 |
| June 17, 2025 | 314.1 | 305.45 | 305.45 | 314.1 | 302.34 | 11,705 |
| June 16, 2025 | 296.91 | 308.6 | 308.6 | 325.95 | 296.91 | 54,223 |
| June 13, 2025 | 300 | 296.91 | 296.91 | 319.5 | 294.1 | 19,575 |
| June 12, 2025 | 315 | 305.72 | 305.72 | 320 | 302 | 14,499 |