279.20
+12.3(+4.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 270.2 | 266.9 | 266.9 | 270.4 | 266.1 | 1.89M |
| September 25, 2025 | 270.5 | 270.2 | 270.2 | 273.25 | 269.8 | 1.77M |
| September 24, 2025 | 274.25 | 270.95 | 270.95 | 275.75 | 270.25 | 2.21M |
| September 23, 2025 | 276.05 | 275.95 | 275.95 | 277.75 | 274.3 | 940,044 |
| September 22, 2025 | 278.4 | 275.9 | 275.9 | 279.75 | 275.05 | 1.38M |
| September 19, 2025 | 279 | 278.4 | 278.4 | 279.95 | 277.7 | 2.71M |
| September 18, 2025 | 281.05 | 279.65 | 279.65 | 282 | 278.2 | 1.4M |
| September 17, 2025 | 280.05 | 280.7 | 280.7 | 282.8 | 279.75 | 1.43M |
| September 16, 2025 | 279 | 279.3 | 279.3 | 281.25 | 277.8 | 1.83M |
| September 15, 2025 | 278 | 277.75 | 277.75 | 279 | 275.9 | 945,592 |
| September 12, 2025 | 279.5 | 277.95 | 277.95 | 282.1 | 277 | 2.22M |
| September 11, 2025 | 275.5 | 278.75 | 278.75 | 280.4 | 274.05 | 2.22M |
| September 10, 2025 | 273.5 | 275.7 | 275.7 | 276 | 273.4 | 1.24M |
| September 09, 2025 | 274.2 | 273.1 | 273.1 | 276 | 272.55 | 883,995 |
| September 08, 2025 | 274 | 274.05 | 274.05 | 277.25 | 273.4 | 1.02M |
| September 05, 2025 | 275 | 273.2 | 273.2 | 275.55 | 271.6 | 998,727 |
| September 04, 2025 | 277.9 | 274.4 | 274.4 | 279.25 | 273.7 | 1.33M |
| September 03, 2025 | 278.75 | 277.15 | 277.15 | 278.75 | 275.35 | 833,089 |
| September 02, 2025 | 277.25 | 277.45 | 277.45 | 280.4 | 275.65 | 1.13M |
| September 01, 2025 | 270 | 277.3 | 277.3 | 277.85 | 269.7 | 1.72M |
| August 29, 2025 | 271.6 | 269.5 | 269.5 | 274.35 | 268.8 | 2.35M |
| August 28, 2025 | 271.65 | 271.6 | 271.6 | 274.5 | 268.65 | 3.21M |
| August 26, 2025 | 273.45 | 268.8 | 268.8 | 274.5 | 267.9 | 4.72M |
| August 25, 2025 | 277.2 | 273.6 | 273.6 | 277.4 | 272.2 | 1.34M |
| August 22, 2025 | 278.2 | 276.95 | 276.95 | 279.15 | 276.3 | 609,390 |
| August 21, 2025 | 280.6 | 278.2 | 278.2 | 281.8 | 277.5 | 800,735 |
| August 20, 2025 | 280.1 | 280.15 | 280.15 | 282.35 | 278.35 | 1.3M |
| August 19, 2025 | 275 | 282.9 | 282.9 | 283.35 | 273.1 | 2.48M |
| August 18, 2025 | 273 | 273.75 | 273.75 | 275.25 | 270.1 | 1.56M |
| August 14, 2025 | 276.1 | 271.9 | 271.9 | 276.4 | 271.35 | 1.54M |
| August 13, 2025 | 279.85 | 274.95 | 274.95 | 280.3 | 274.3 | 1.82M |
| August 12, 2025 | 273.35 | 279.55 | 279.55 | 281.8 | 272.25 | 1.76M |
| August 11, 2025 | 273.5 | 273.1 | 273.1 | 274 | 270.1 | 790,672 |
| August 08, 2025 | 278 | 273.25 | 273.25 | 279.75 | 272.05 | 2.5M |
| August 07, 2025 | 272.6 | 278 | 278 | 280 | 270.55 | 2.02M |
| August 06, 2025 | 278.05 | 272.6 | 272.6 | 278.45 | 271.05 | 1.16M |
| August 05, 2025 | 282.6 | 276.35 | 276.35 | 282.75 | 275.25 | 1.39M |
| August 04, 2025 | 281.4 | 282.1 | 282.1 | 284 | 278.5 | 1.22M |
| August 01, 2025 | 288.2 | 280.75 | 280.75 | 288.9 | 280 | 1.1M |
| July 31, 2025 | 291 | 288.2 | 288.2 | 291.4 | 287.4 | 1.37M |
| July 30, 2025 | 294.3 | 292.05 | 292.05 | 294.3 | 290.25 | 1.58M |
| July 29, 2025 | 300 | 292.85 | 292.85 | 301.05 | 291.2 | 2.55M |
| July 28, 2025 | 297.6 | 301.4 | 301.4 | 307.55 | 296.3 | 2.51M |
| July 25, 2025 | 307.65 | 301.75 | 301.75 | 308.65 | 300.35 | 2.47M |
| July 24, 2025 | 306.9 | 307.65 | 307.65 | 308.45 | 305.4 | 1.62M |
| July 23, 2025 | 303.55 | 306.75 | 306.75 | 307.2 | 302.05 | 1.87M |
| July 22, 2025 | 304 | 303.25 | 303.25 | 305.05 | 302.25 | 1.55M |
| July 21, 2025 | 303.95 | 304 | 304 | 305.1 | 301.75 | 1.17M |
| July 18, 2025 | 310.9 | 303.95 | 303.95 | 310.9 | 303.6 | 1.74M |
| July 17, 2025 | 311.3 | 310.9 | 310.9 | 312.9 | 309.95 | 2.09M |
| July 16, 2025 | 312.75 | 310.45 | 310.45 | 313.4 | 308.05 | 2.94M |
| July 15, 2025 | 305.95 | 312.4 | 312.4 | 312.8 | 305.25 | 4.41M |
| July 14, 2025 | 300 | 303.8 | 303.8 | 306.3 | 297.65 | 5M |
| July 11, 2025 | 305 | 299.85 | 299.85 | 308.2 | 299.15 | 2.63M |
| July 10, 2025 | 306 | 305.05 | 305.05 | 307.6 | 302.95 | 3.16M |
| July 09, 2025 | 306.7 | 305.6 | 305.6 | 308.25 | 303.75 | 3.11M |
| July 08, 2025 | 308 | 305.15 | 305.15 | 308.9 | 302.7 | 2.85M |
| July 07, 2025 | 304.05 | 307.5 | 307.5 | 308.4 | 299.5 | 9.17M |
| July 04, 2025 | 298.5 | 299.75 | 299.75 | 301.6 | 294.8 | 3.51M |
| July 03, 2025 | 302.05 | 300.9 | 297.9 | 303.25 | 298.85 | 3.99M |