295.00
-1.85(-0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 301.5 | 296.85 | 296.85 | 309.2 | 293.35 | 10,258 |
| September 25, 2025 | 309.25 | 305.95 | 305.95 | 310.45 | 305.05 | 2,045 |
| September 24, 2025 | 306.05 | 307.3 | 307.3 | 309 | 305.1 | 3,550 |
| September 23, 2025 | 310.25 | 305.75 | 305.75 | 313.6 | 301.35 | 7,969 |
| September 22, 2025 | 321.6 | 316.55 | 316.55 | 323 | 310 | 7,199 |
| September 19, 2025 | 322.7 | 321.6 | 321.6 | 323.9 | 317 | 12,761 |
| September 18, 2025 | 311 | 318.7 | 318.7 | 321.9 | 306.75 | 24,775 |
| September 17, 2025 | 300 | 311.25 | 311.25 | 314 | 298.05 | 12,989 |
| September 16, 2025 | 310 | 302.15 | 302.15 | 312.6 | 298 | 11,689 |
| September 15, 2025 | 311.5 | 309.65 | 309.65 | 312 | 303.05 | 5,289 |
| September 12, 2025 | 305.15 | 308.45 | 308.45 | 313.55 | 305.05 | 3,335 |
| September 11, 2025 | 308.75 | 310.15 | 310.15 | 312.5 | 301.55 | 27,886 |
| September 10, 2025 | 312 | 307.2 | 307.2 | 315.9 | 302 | 13,235 |
| September 09, 2025 | 285 | 308.8 | 308.8 | 314 | 285 | 11,477 |
| September 08, 2025 | 291.25 | 287.85 | 287.85 | 297.25 | 287 | 13,625 |
| 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 |