285.10
+1.3(+0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 284.9 | 285.1 | 285.1 | 286.1 | 280.95 | 3,505 |
| September 25, 2025 | 285.9 | 283.8 | 283.8 | 285.9 | 281.8 | 650 |
| September 24, 2025 | 286.6 | 284.4 | 284.4 | 287.7 | 283.15 | 1,396 |
| September 23, 2025 | 284.55 | 286.85 | 286.85 | 289.7 | 282.1 | 1,971 |
| September 22, 2025 | 290 | 284.05 | 284.05 | 292.1 | 283.4 | 6,724 |
| September 19, 2025 | 290.95 | 290.6 | 290.6 | 295.8 | 286.95 | 2,747 |
| September 18, 2025 | 294.95 | 291.35 | 287.35 | 294.95 | 289.25 | 3,015 |
| September 17, 2025 | 292.2 | 291.55 | 287.55 | 297.95 | 291 | 5,749 |
| September 16, 2025 | 291.5 | 292.1 | 292.1 | 293.4 | 290.25 | 4,167 |
| September 15, 2025 | 291.3 | 291.45 | 291.45 | 292 | 287.2 | 2,067 |
| September 12, 2025 | 289.7 | 289.8 | 289.8 | 293.4 | 286 | 4,757 |
| September 11, 2025 | 286.05 | 289.05 | 289.05 | 289.4 | 280.95 | 5,685 |
| September 10, 2025 | 278.1 | 287.55 | 287.55 | 288.4 | 278.1 | 3,137 |
| September 09, 2025 | 284.4 | 280.4 | 280.4 | 284.4 | 277 | 3,538 |
| September 08, 2025 | 279.9 | 283.85 | 283.85 | 284.4 | 274.95 | 9,406 |
| September 05, 2025 | 266.95 | 274.55 | 274.55 | 277.95 | 263.9 | 6,186 |
| September 04, 2025 | 264.9 | 266.3 | 266.3 | 267.65 | 260 | 5,274 |
| September 03, 2025 | 269 | 261.5 | 261.5 | 275.3 | 259.85 | 17,745 |
| September 02, 2025 | 265.3 | 269.95 | 269.95 | 277.95 | 265 | 6,762 |
| September 01, 2025 | 266 | 264.15 | 264.15 | 271.7 | 263.15 | 4,391 |
| August 29, 2025 | 268.15 | 264.7 | 264.7 | 268.15 | 263.1 | 1,551 |
| August 28, 2025 | 264.5 | 263.65 | 263.65 | 269.3 | 260.55 | 2,590 |
| August 26, 2025 | 272.45 | 264.05 | 264.05 | 272.45 | 261.4 | 6,017 |
| August 25, 2025 | 282.8 | 269.75 | 269.75 | 282.8 | 264.4 | 14,318 |
| August 22, 2025 | 286.75 | 282.8 | 282.8 | 286.75 | 280.6 | 2,893 |
| August 21, 2025 | 283.2 | 282.5 | 282.5 | 283.4 | 280.55 | 747 |
| August 20, 2025 | 289.7 | 280.6 | 280.6 | 290.45 | 279.85 | 9,106 |
| August 19, 2025 | 284.6 | 287.95 | 287.95 | 289.35 | 284.6 | 856 |
| August 18, 2025 | 288.55 | 286.2 | 286.2 | 293.2 | 282.8 | 2,499 |
| August 14, 2025 | 290.95 | 288.95 | 288.95 | 293.15 | 287.95 | 936 |
| August 13, 2025 | 286.9 | 288.45 | 288.45 | 291.9 | 283.05 | 1,895 |
| August 12, 2025 | 295.35 | 281.25 | 281.25 | 296.85 | 280 | 17,020 |
| August 11, 2025 | 288.1 | 293.5 | 293.5 | 297.8 | 282 | 10,921 |
| August 08, 2025 | 288.75 | 282.45 | 282.45 | 288.75 | 276.45 | 5,133 |
| August 07, 2025 | 293.85 | 283.4 | 283.4 | 293.85 | 281.35 | 5,449 |
| August 06, 2025 | 298.65 | 292.55 | 292.55 | 298.65 | 291 | 1,713 |
| August 05, 2025 | 302.95 | 296.25 | 296.25 | 303 | 295.95 | 3,369 |
| August 04, 2025 | 298.75 | 298.55 | 298.55 | 300.45 | 296.1 | 1,914 |
| August 01, 2025 | 302.5 | 299 | 299 | 302.65 | 297.6 | 1,941 |
| July 31, 2025 | 299.65 | 298.7 | 298.7 | 300.05 | 298.5 | 1,698 |
| July 30, 2025 | 302.3 | 298.15 | 298.15 | 302.9 | 297.6 | 6,511 |
| July 29, 2025 | 300.8 | 298.3 | 298.3 | 300.8 | 296.5 | 3,773 |
| July 28, 2025 | 305 | 296.8 | 296.8 | 305 | 295.95 | 2,640 |
| July 25, 2025 | 301.35 | 302.1 | 302.1 | 303.1 | 297.4 | 14,450 |
| July 24, 2025 | 302.4 | 299.4 | 299.4 | 303.05 | 297 | 5,771 |
| July 23, 2025 | 300.05 | 297.6 | 297.6 | 300.45 | 296.25 | 4,998 |
| July 22, 2025 | 303.6 | 301.55 | 301.55 | 304.25 | 297.1 | 5,490 |
| July 21, 2025 | 302.3 | 300.95 | 300.95 | 304.05 | 300.3 | 1,324 |
| July 18, 2025 | 305.45 | 303.9 | 303.9 | 305.5 | 301.05 | 2,620 |
| July 17, 2025 | 304.65 | 303.45 | 303.45 | 305.95 | 300.4 | 5,093 |
| July 16, 2025 | 306 | 300.9 | 300.9 | 306 | 300 | 3,549 |
| July 15, 2025 | 303.8 | 300.85 | 300.85 | 304.95 | 298.6 | 5,677 |
| July 14, 2025 | 302 | 302 | 302 | 305.25 | 300.45 | 4,366 |
| July 11, 2025 | 305 | 301.3 | 301.3 | 308.85 | 300.3 | 7,422 |
| July 10, 2025 | 308.05 | 304.85 | 304.85 | 309.55 | 301.6 | 1,641 |
| July 09, 2025 | 308.05 | 306.5 | 306.5 | 312.1 | 305 | 3,145 |
| July 08, 2025 | 317.9 | 307.9 | 307.9 | 317.9 | 306.9 | 1,304 |
| July 07, 2025 | 315.6 | 311.85 | 311.85 | 317.7 | 310 | 2,814 |
| July 04, 2025 | 319.15 | 316.55 | 316.55 | 319.15 | 311.05 | 2,908 |
| July 03, 2025 | 314.3 | 316.15 | 316.15 | 317.95 | 312.4 | 5,082 |