317.85
+0.45(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 319.7 | 317.4 | 317.4 | 320 | 309.5 | 1.1M |
| November 06, 2025 | 312.05 | 320.25 | 320.25 | 330.35 | 312.05 | 2.54M |
| November 04, 2025 | 321.75 | 315.25 | 315.25 | 324.9 | 313 | 831,869 |
| November 03, 2025 | 312 | 320 | 320 | 322.05 | 309 | 962,968 |
| October 31, 2025 | 311.2 | 311.55 | 311.55 | 319.8 | 310.1 | 885,445 |
| October 30, 2025 | 316.45 | 311.2 | 311.2 | 318.75 | 309.95 | 688,319 |
| October 29, 2025 | 324 | 314.6 | 314.6 | 324.45 | 313.05 | 1.13M |
| October 28, 2025 | 318.55 | 318.1 | 318.1 | 324 | 313.05 | 2.77M |
| October 27, 2025 | 304.7 | 317 | 317 | 318.8 | 297.5 | 4.3M |
| October 24, 2025 | 299.2 | 301.65 | 301.65 | 304 | 298.15 | 634,683 |
| October 23, 2025 | 301.95 | 299.2 | 299.2 | 305.5 | 298.5 | 852,362 |
| October 21, 2025 | 302.4 | 302.8 | 302.8 | 310.95 | 300.15 | 564,825 |
| October 20, 2025 | 286.4 | 301.7 | 301.7 | 302.95 | 285.3 | 3.01M |
| October 17, 2025 | 287 | 285.25 | 285.25 | 291.8 | 283.05 | 2.03M |
| October 16, 2025 | 264.65 | 286.55 | 286.55 | 289 | 263.85 | 3.38M |
| October 15, 2025 | 266.8 | 263.65 | 263.65 | 268.55 | 258.8 | 1.58M |
| October 14, 2025 | 278.2 | 265.05 | 265.05 | 278.2 | 263.25 | 754,302 |
| October 13, 2025 | 277.8 | 277.15 | 277.15 | 280 | 272.5 | 427,567 |
| October 10, 2025 | 275.4 | 278.75 | 278.75 | 281.6 | 275.4 | 508,696 |
| October 09, 2025 | 291.6 | 276.05 | 276.05 | 291.6 | 273.25 | 1.16M |
| October 08, 2025 | 283.95 | 290.1 | 290.1 | 294.4 | 279 | 1.53M |
| October 07, 2025 | 278.75 | 283.15 | 283.15 | 285 | 277.5 | 694,300 |
| October 06, 2025 | 282 | 279.3 | 279.3 | 282.8 | 274.75 | 589,664 |
| October 03, 2025 | 277.45 | 282 | 282 | 284.4 | 275.15 | 1.29M |
| October 01, 2025 | 261.1 | 276.75 | 276.75 | 278.4 | 261.1 | 2.25M |
| September 30, 2025 | 264.99 | 259.67 | 259.67 | 267.51 | 257.4 | 803,049 |
| September 29, 2025 | 268.6 | 263.51 | 263.51 | 273.7 | 261.23 | 592,399 |
| September 26, 2025 | 274.2 | 269.67 | 269.67 | 278.59 | 267 | 710,475 |
| September 25, 2025 | 280 | 274.5 | 274.5 | 283.41 | 272.32 | 701,268 |
| September 24, 2025 | 290.9 | 280.98 | 280.98 | 293.3 | 280 | 652,329 |
| September 23, 2025 | 293 | 290.94 | 290.94 | 293.6 | 288.68 | 722,023 |
| September 22, 2025 | 294 | 291.39 | 291.39 | 298.59 | 289.35 | 1.68M |
| September 19, 2025 | 299 | 294.14 | 294.14 | 306 | 293.1 | 1.38M |
| September 18, 2025 | 291 | 298.36 | 298.36 | 309.8 | 290.1 | 3.52M |
| September 17, 2025 | 292.98 | 290.61 | 290.61 | 294.96 | 287 | 1.14M |
| September 16, 2025 | 299 | 293.05 | 293.05 | 302.69 | 292 | 1.77M |
| September 15, 2025 | 279.9 | 298.02 | 298.02 | 316.4 | 279 | 13.54M |
| September 12, 2025 | 273.05 | 277.32 | 277.32 | 284.7 | 272.01 | 2.8M |
| September 11, 2025 | 265 | 271.19 | 271.19 | 273.5 | 265 | 1.84M |
| September 10, 2025 | 263.05 | 264.46 | 264.46 | 266.3 | 260.46 | 684,995 |
| September 09, 2025 | 269.5 | 261.88 | 261.88 | 270.57 | 260.45 | 1.1M |
| September 08, 2025 | 251.02 | 268.02 | 268.02 | 269.7 | 249.85 | 3.31M |
| September 05, 2025 | 245.75 | 250.53 | 250.53 | 252 | 240.11 | 669,249 |
| September 04, 2025 | 256 | 243.46 | 243.46 | 263.3 | 242.1 | 2.47M |
| September 03, 2025 | 248 | 245.02 | 245.02 | 249.9 | 242.54 | 898,918 |
| September 02, 2025 | 231.25 | 246 | 246 | 247.7 | 230.21 | 1.24M |
| September 01, 2025 | 226.1 | 230.18 | 230.18 | 232.5 | 226.1 | 333,302 |
| August 29, 2025 | 231.99 | 226.78 | 226.78 | 234.6 | 225.5 | 272,818 |
| August 28, 2025 | 231 | 230.55 | 230.55 | 235.15 | 225.45 | 503,304 |
| August 26, 2025 | 230.76 | 228.68 | 228.68 | 233.42 | 227.5 | 338,458 |
| August 25, 2025 | 237 | 230.77 | 230.77 | 237.59 | 230.01 | 200,313 |
| August 22, 2025 | 239.51 | 236.02 | 236.02 | 241.57 | 235 | 413,671 |
| August 21, 2025 | 245.1 | 240.59 | 240.59 | 247 | 239.01 | 613,521 |
| August 20, 2025 | 228.05 | 244.03 | 244.03 | 246.44 | 227.5 | 1.47M |
| August 19, 2025 | 227.99 | 228.25 | 228.25 | 230.5 | 224.65 | 386,712 |
| August 18, 2025 | 216.5 | 226.38 | 226.38 | 228.61 | 216 | 1.06M |
| August 14, 2025 | 220 | 212.41 | 212.41 | 220 | 211.6 | 284,456 |
| August 13, 2025 | 220.8 | 218.35 | 218.35 | 225 | 217.6 | 324,854 |
| August 12, 2025 | 222 | 220.39 | 220.39 | 225 | 219.5 | 323,795 |
| August 11, 2025 | 227.97 | 220.52 | 220.52 | 229.99 | 219.3 | 467,944 |