280.00
-5(-1.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 286.5 | 280 | 280 | 286.5 | 276.3 | 2,369 |
| October 16, 2025 | 284 | 285 | 285 | 285.5 | 282.95 | 1,103 |
| October 15, 2025 | 281.05 | 284.3 | 284.3 | 284.95 | 281.05 | 471 |
| October 14, 2025 | 286.6 | 281.05 | 281.05 | 288 | 279.1 | 2,209 |
| October 13, 2025 | 279.9 | 289.25 | 289.25 | 294.1 | 275.95 | 4,910 |
| October 10, 2025 | 278 | 278.45 | 278.45 | 281.95 | 277.95 | 1,819 |
| October 09, 2025 | 281.5 | 279.6 | 279.6 | 281.55 | 277.65 | 1,241 |
| October 08, 2025 | 277.7 | 280.1 | 280.1 | 281 | 272.6 | 1,300 |
| October 07, 2025 | 280.2 | 278.4 | 278.4 | 281.95 | 277.7 | 1,237 |
| October 06, 2025 | 277.05 | 278.75 | 278.75 | 280.05 | 272.85 | 2,166 |
| October 03, 2025 | 270.75 | 276.75 | 276.75 | 277.35 | 267.65 | 3,650 |
| October 01, 2025 | 265.45 | 270.7 | 270.7 | 270.8 | 263 | 2,801 |
| September 30, 2025 | 270.15 | 265.45 | 265.45 | 271.25 | 265.05 | 4,535 |
| September 29, 2025 | 285.1 | 266.15 | 266.15 | 286.4 | 262.95 | 27,758 |
| 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 |