279.05
-6.7(-2.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 285.7 | 279.05 | 279.05 | 286.3 | 278 | 60,696 |
| September 25, 2025 | 290.9 | 285.75 | 285.75 | 290.9 | 285.1 | 40,570 |
| September 24, 2025 | 289.7 | 289.75 | 289.75 | 293 | 289.2 | 29,932 |
| September 23, 2025 | 294 | 289.85 | 289.85 | 295 | 287.95 | 61,372 |
| September 22, 2025 | 298.35 | 293.75 | 293.75 | 298.35 | 292.8 | 64,387 |
| September 19, 2025 | 304.65 | 295.7 | 295.7 | 304.65 | 294.85 | 65,644 |
| September 18, 2025 | 302.4 | 304.05 | 304.05 | 306 | 295 | 82,299 |
| September 17, 2025 | 304 | 300.85 | 300.85 | 307.8 | 300.1 | 73,453 |
| September 16, 2025 | 300.8 | 302.9 | 302.9 | 306.2 | 300.8 | 40,711 |
| September 15, 2025 | 303.65 | 300.8 | 300.8 | 304.2 | 299.3 | 48,386 |
| September 12, 2025 | 302.95 | 303.65 | 303.65 | 310.3 | 299.95 | 43,459 |
| September 11, 2025 | 302.1 | 301.8 | 301.8 | 322.8 | 300 | 117,429 |
| September 10, 2025 | 289.1 | 301 | 301 | 309 | 289.1 | 92,380 |
| September 09, 2025 | 296.1 | 290.65 | 290.65 | 299 | 289.8 | 88,282 |
| September 08, 2025 | 294.95 | 295.1 | 295.1 | 298.95 | 294 | 28,434 |
| September 05, 2025 | 299 | 293.5 | 293.5 | 302.45 | 292 | 56,055 |
| September 04, 2025 | 304.6 | 299.3 | 299.3 | 307.05 | 298.05 | 67,802 |
| September 03, 2025 | 302.6 | 303.25 | 303.25 | 309 | 301.05 | 68,960 |
| September 02, 2025 | 299.8 | 301.65 | 301.65 | 308.5 | 298.2 | 98,555 |
| September 01, 2025 | 300 | 300.25 | 297.25 | 312.65 | 294.4 | 202,293 |
| August 29, 2025 | 325.55 | 295.15 | 295.15 | 325.55 | 291.1 | 341,097 |
| August 28, 2025 | 328.1 | 323.9 | 323.9 | 330.4 | 323 | 41,186 |
| August 26, 2025 | 334.75 | 330.8 | 330.8 | 334.75 | 328.9 | 30,084 |
| August 25, 2025 | 335.05 | 334.75 | 334.75 | 336.3 | 330.85 | 39,940 |
| August 22, 2025 | 339.4 | 335.05 | 335.05 | 339.4 | 334.25 | 8,522 |
| August 21, 2025 | 339.5 | 339.4 | 339.4 | 342.2 | 335.05 | 8,695 |
| August 20, 2025 | 337.5 | 338.5 | 338.5 | 339.6 | 334.35 | 13,119 |
| August 19, 2025 | 334.1 | 335.35 | 335.35 | 340.05 | 333.8 | 11,444 |
| August 18, 2025 | 335.8 | 334.8 | 334.8 | 337.15 | 332.5 | 11,716 |
| August 14, 2025 | 337.45 | 334.1 | 334.1 | 337.45 | 333 | 8,140 |
| August 13, 2025 | 337.75 | 335.75 | 335.75 | 339.95 | 334.1 | 13,652 |
| August 12, 2025 | 349 | 336.05 | 336.05 | 349.95 | 334.95 | 44,973 |
| August 11, 2025 | 351 | 348.9 | 348.9 | 351 | 345 | 20,024 |
| August 08, 2025 | 350.35 | 349.6 | 349.6 | 351.9 | 345 | 16,564 |
| August 07, 2025 | 345.6 | 351.8 | 351.8 | 355 | 342.3 | 16,269 |
| August 06, 2025 | 349.35 | 350.1 | 350.1 | 351.7 | 345 | 21,139 |
| August 05, 2025 | 350.8 | 350.15 | 350.15 | 353 | 349.5 | 9,873 |
| August 04, 2025 | 353.15 | 350.1 | 350.1 | 353.15 | 347.25 | 22,668 |
| August 01, 2025 | 356.2 | 351.35 | 351.35 | 358.9 | 350 | 10,035 |
| July 31, 2025 | 352 | 359.8 | 359.8 | 369.7 | 346.1 | 122,468 |
| July 30, 2025 | 344.1 | 355.15 | 355.15 | 356 | 344.1 | 7,462 |
| July 29, 2025 | 344.3 | 346.5 | 346.5 | 350.7 | 339.5 | 23,823 |
| July 28, 2025 | 346.45 | 342.55 | 342.55 | 349.2 | 341 | 29,519 |
| July 25, 2025 | 354 | 344.7 | 344.7 | 356.25 | 342.1 | 44,416 |
| July 24, 2025 | 356 | 355.65 | 355.65 | 364.1 | 354.1 | 14,551 |
| July 23, 2025 | 360.85 | 359.6 | 359.6 | 361.65 | 353 | 22,650 |
| July 22, 2025 | 361.55 | 359.85 | 359.85 | 361.95 | 356.8 | 30,717 |
| July 21, 2025 | 363 | 360.55 | 360.55 | 364.05 | 356.3 | 26,002 |
| July 18, 2025 | 359.9 | 360 | 360 | 361.35 | 354 | 31,061 |
| July 17, 2025 | 357.45 | 359.2 | 359.2 | 360.5 | 352.55 | 36,481 |
| July 16, 2025 | 347.3 | 356.45 | 356.45 | 358.45 | 347.3 | 32,345 |
| July 15, 2025 | 350 | 347.15 | 347.15 | 350.3 | 346.5 | 19,357 |
| July 14, 2025 | 347.35 | 350.15 | 350.15 | 352.9 | 345 | 18,987 |
| July 11, 2025 | 353.2 | 347.35 | 347.35 | 353.2 | 346.3 | 34,338 |
| July 10, 2025 | 353.3 | 353.45 | 353.45 | 356.5 | 350.7 | 17,659 |
| July 09, 2025 | 348 | 353.3 | 353.3 | 358 | 348 | 27,759 |
| July 08, 2025 | 354 | 348.7 | 348.7 | 355.65 | 348.15 | 23,692 |
| July 07, 2025 | 356.4 | 352.2 | 352.2 | 356.4 | 351.1 | 18,464 |
| July 04, 2025 | 353 | 354.6 | 354.6 | 357 | 351.6 | 15,974 |
| July 03, 2025 | 354.35 | 352.05 | 352.05 | 354.35 | 350.45 | 21,616 |