288.15
+0.9(+0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 290 | 288.15 | 288.15 | 290 | 285.85 | 167,110 |
| October 16, 2025 | 285.45 | 287.25 | 287.25 | 291.65 | 283.6 | 259,650 |
| October 15, 2025 | 282.9 | 284 | 284 | 286 | 280.7 | 110,509 |
| October 14, 2025 | 284.45 | 282.8 | 282.8 | 285.6 | 281.1 | 120,765 |
| October 13, 2025 | 285.1 | 283.85 | 283.85 | 287.55 | 283.05 | 155,779 |
| October 10, 2025 | 288.05 | 288.8 | 288.8 | 291.45 | 288 | 88,729 |
| October 09, 2025 | 287 | 289.3 | 289.3 | 290 | 284.3 | 211,397 |
| October 08, 2025 | 291.6 | 286.3 | 286.3 | 292.6 | 285.05 | 174,035 |
| October 07, 2025 | 291.25 | 292.1 | 292.1 | 293.4 | 290.7 | 147,565 |
| October 06, 2025 | 295.25 | 291.5 | 291.5 | 295.35 | 289.1 | 223,991 |
| October 03, 2025 | 294.5 | 295.25 | 295.25 | 295.9 | 292.3 | 147,304 |
| October 01, 2025 | 292.95 | 294.55 | 294.55 | 295.65 | 290.85 | 250,115 |
| September 30, 2025 | 295 | 294 | 294 | 297 | 291.2 | 195,900 |
| September 29, 2025 | 295 | 292.95 | 292.95 | 311 | 287.1 | 1.51M |
| September 26, 2025 | 300.55 | 296.85 | 296.85 | 301.5 | 291.5 | 270,193 |
| September 25, 2025 | 304 | 300.5 | 300.5 | 304.65 | 300.1 | 155,937 |
| September 24, 2025 | 306.35 | 304.55 | 304.55 | 306.95 | 303.05 | 189,222 |
| September 23, 2025 | 309.9 | 305.9 | 305.9 | 309.9 | 304.2 | 221,145 |
| September 22, 2025 | 317.5 | 307.85 | 307.85 | 319.7 | 306.65 | 1.42M |
| September 19, 2025 | 310.45 | 306.65 | 306.05 | 310.9 | 305.1 | 441,090 |
| September 18, 2025 | 311 | 310.45 | 309.84 | 314.7 | 308.05 | 376,076 |
| September 17, 2025 | 306.05 | 309.3 | 308.69 | 325 | 306.05 | 3.79M |
| September 16, 2025 | 303.85 | 304.6 | 304.6 | 308 | 303.8 | 139,629 |
| September 15, 2025 | 303 | 303.85 | 303.85 | 304.95 | 302.3 | 110,868 |
| September 12, 2025 | 303.65 | 303 | 303 | 305.65 | 302.45 | 169,234 |
| September 11, 2025 | 304.1 | 303.65 | 303.65 | 306.2 | 303.05 | 135,483 |
| September 10, 2025 | 306.6 | 304.2 | 304.2 | 308 | 303.6 | 244,247 |
| September 09, 2025 | 310.95 | 305.35 | 305.35 | 310.95 | 304.1 | 219,787 |
| September 08, 2025 | 314.5 | 309.85 | 309.85 | 315 | 308.1 | 265,817 |
| September 05, 2025 | 305.55 | 313.05 | 313.05 | 313.85 | 304.4 | 630,218 |
| September 04, 2025 | 309.35 | 305.05 | 305.05 | 312.95 | 304.05 | 303,039 |
| September 03, 2025 | 313 | 305.7 | 305.7 | 314.9 | 303.35 | 1.96M |
| September 02, 2025 | 304 | 303.9 | 303.9 | 307.95 | 303 | 224,360 |
| September 01, 2025 | 305 | 303.1 | 303.1 | 306.95 | 301.3 | 201,177 |
| August 29, 2025 | 301.55 | 303.95 | 303.95 | 309 | 298 | 506,375 |
| August 28, 2025 | 295.55 | 300.3 | 300.3 | 301.95 | 295.55 | 173,300 |
| August 26, 2025 | 304.35 | 300.25 | 300.25 | 306.3 | 298.25 | 335,980 |
| August 25, 2025 | 309 | 304.95 | 304.95 | 311.45 | 304 | 234,443 |
| August 22, 2025 | 310.1 | 309.1 | 309.1 | 315.45 | 308.15 | 187,638 |
| August 21, 2025 | 312 | 312.55 | 312.55 | 315 | 310.05 | 130,004 |
| August 20, 2025 | 314.55 | 311.25 | 311.25 | 315.55 | 309.5 | 154,638 |
| August 19, 2025 | 312 | 313.1 | 313.1 | 314.35 | 309.4 | 221,369 |
| August 18, 2025 | 310.95 | 309.4 | 309.4 | 313.8 | 307 | 267,797 |
| August 14, 2025 | 309.45 | 308.35 | 308.35 | 313.55 | 305.6 | 272,157 |
| August 13, 2025 | 303.4 | 309.3 | 309.3 | 316.6 | 303.4 | 814,901 |
| August 12, 2025 | 304.8 | 306.75 | 306.75 | 308.5 | 302.75 | 251,270 |
| August 11, 2025 | 307.1 | 304.8 | 304.8 | 311.2 | 302 | 162,297 |
| August 08, 2025 | 305 | 307.1 | 307.1 | 313.3 | 303.1 | 292,170 |
| August 07, 2025 | 303.45 | 307.45 | 307.45 | 309 | 299.45 | 194,575 |
| August 06, 2025 | 311.05 | 304.75 | 304.75 | 311.85 | 303.35 | 195,982 |
| August 05, 2025 | 316.45 | 311.75 | 311.75 | 318 | 309.55 | 225,098 |
| August 04, 2025 | 318 | 316.65 | 316.65 | 321.2 | 311.5 | 464,971 |
| August 01, 2025 | 313.3 | 316.2 | 316.2 | 319.8 | 310.9 | 722,519 |
| July 31, 2025 | 311.05 | 313.3 | 313.3 | 317.7 | 305.85 | 314,475 |
| July 30, 2025 | 319.3 | 315.65 | 315.65 | 320.9 | 314.05 | 391,258 |
| July 29, 2025 | 314.45 | 319.3 | 319.3 | 321.95 | 304.35 | 2.18M |
| July 28, 2025 | 301.8 | 299.05 | 299.05 | 305.8 | 297.1 | 202,163 |
| July 25, 2025 | 310.95 | 304 | 304 | 311.55 | 302.7 | 294,862 |
| July 24, 2025 | 316.35 | 312.25 | 312.25 | 316.8 | 310.2 | 273,096 |
| July 23, 2025 | 315 | 316.35 | 316.35 | 318 | 312.3 | 246,352 |