286.15
-2.1(-0.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 288 | 286.15 | 286.15 | 289.55 | 285.1 | 5,533 |
| September 25, 2025 | 289.15 | 288.25 | 288.25 | 291.45 | 287.6 | 3,995 |
| September 24, 2025 | 290.3 | 288.45 | 288.45 | 293.4 | 288 | 7,961 |
| September 23, 2025 | 290 | 292.05 | 292.05 | 304.8 | 288 | 21,282 |
| September 22, 2025 | 294 | 290.7 | 290.7 | 296.65 | 287.05 | 8,330 |
| September 19, 2025 | 297 | 294.45 | 294.45 | 298.4 | 294 | 5,675 |
| September 18, 2025 | 295.7 | 297.2 | 297.2 | 305.95 | 295.15 | 18,691 |
| September 17, 2025 | 299.05 | 295.7 | 295.7 | 300.85 | 295.2 | 9,747 |
| September 16, 2025 | 300.85 | 298.15 | 298.15 | 302.4 | 297.25 | 4,915 |
| September 15, 2025 | 304.8 | 299.5 | 299.5 | 306.95 | 295.1 | 8,801 |
| September 12, 2025 | 294.85 | 303.2 | 303.2 | 303.75 | 294.1 | 13,596 |
| September 11, 2025 | 296.25 | 294.85 | 294.85 | 302 | 293.45 | 7,311 |
| September 10, 2025 | 298.55 | 295.9 | 295.9 | 298.6 | 294.1 | 3,586 |
| September 09, 2025 | 299 | 297.05 | 297.05 | 303.95 | 293.8 | 8,575 |
| September 08, 2025 | 299.5 | 299.7 | 299.7 | 305.6 | 297.15 | 6,112 |
| September 05, 2025 | 299.8 | 297.1 | 297.1 | 302.35 | 296 | 3,515 |
| September 04, 2025 | 304 | 300 | 300 | 304 | 298.25 | 10,300 |
| September 03, 2025 | 297.6 | 302.45 | 302.45 | 304.1 | 295.2 | 11,163 |
| September 02, 2025 | 294.95 | 295.45 | 295.45 | 324.9 | 287.2 | 88,837 |
| September 01, 2025 | 285.3 | 285.15 | 285.15 | 288.45 | 281.2 | 5,900 |
| August 29, 2025 | 293 | 283.8 | 283.8 | 293 | 280.4 | 7,716 |
| August 28, 2025 | 282 | 290.25 | 290.25 | 292 | 282 | 4,989 |
| August 26, 2025 | 288.2 | 288.4 | 288.4 | 290.6 | 285 | 9,713 |
| August 25, 2025 | 289.65 | 288.45 | 288.45 | 294 | 288 | 4,779 |
| August 22, 2025 | 291.8 | 289.65 | 289.65 | 296.6 | 287 | 4,621 |
| August 21, 2025 | 292.15 | 290.4 | 290.4 | 316.7 | 283 | 30,491 |
| August 20, 2025 | 289.65 | 288.7 | 288.7 | 296.45 | 287 | 10,790 |
| August 19, 2025 | 287.25 | 289.05 | 289.05 | 290 | 284.35 | 6,772 |
| August 18, 2025 | 283.65 | 286.2 | 286.2 | 289.45 | 281.25 | 8,923 |
| August 14, 2025 | 289.3 | 285.05 | 285.05 | 289.5 | 282.05 | 14,784 |
| August 13, 2025 | 284.05 | 285.6 | 285.6 | 289.9 | 279 | 13,219 |
| August 12, 2025 | 278.65 | 279.9 | 279.9 | 284.85 | 278.65 | 5,105 |
| August 11, 2025 | 282.9 | 281.45 | 281.45 | 287.75 | 277.3 | 16,146 |
| August 08, 2025 | 279.45 | 281.4 | 281.4 | 290.05 | 278.85 | 26,370 |
| August 07, 2025 | 286 | 277.1 | 277.1 | 286 | 273.9 | 9,829 |
| August 06, 2025 | 286.4 | 278.8 | 278.8 | 286.65 | 269.8 | 41,092 |
| August 05, 2025 | 287.2 | 283.6 | 283.6 | 288.75 | 282.1 | 7,893 |
| August 04, 2025 | 289.95 | 285.5 | 285.5 | 291.65 | 282 | 16,989 |
| August 01, 2025 | 301.4 | 285.95 | 285.95 | 303.3 | 278.85 | 37,713 |
| July 31, 2025 | 303.95 | 302.75 | 302.75 | 304.5 | 299.3 | 9,991 |
| July 30, 2025 | 302.15 | 305.55 | 305.55 | 307 | 297.45 | 12,889 |
| July 29, 2025 | 293.8 | 299.2 | 299.2 | 301 | 287.55 | 13,803 |
| July 28, 2025 | 297 | 289.5 | 289.5 | 302.95 | 283 | 35,953 |
| July 25, 2025 | 303.05 | 299.05 | 299.05 | 307.95 | 298.3 | 20,747 |
| July 24, 2025 | 316.1 | 303.4 | 303.4 | 319.4 | 297.35 | 67,478 |
| July 23, 2025 | 320.4 | 316.95 | 316.95 | 321.95 | 316.1 | 6,874 |
| July 22, 2025 | 320.8 | 320.35 | 320.35 | 323.6 | 319.05 | 11,559 |
| July 21, 2025 | 323.5 | 320.8 | 320.8 | 326.75 | 317.4 | 31,680 |
| July 18, 2025 | 336.3 | 332.35 | 332.35 | 340 | 322.1 | 72,977 |
| July 17, 2025 | 338.2 | 331.85 | 331.85 | 340 | 329.8 | 18,497 |
| July 16, 2025 | 333.35 | 336.55 | 336.55 | 337 | 331.25 | 14,361 |
| July 15, 2025 | 333.75 | 332.55 | 332.55 | 335 | 330 | 9,605 |
| July 14, 2025 | 332.55 | 332.3 | 332.3 | 335.9 | 328.5 | 7,026 |
| July 11, 2025 | 333.85 | 334.75 | 334.75 | 338.75 | 331.65 | 6,528 |
| July 10, 2025 | 334.95 | 332.3 | 332.3 | 339 | 330.3 | 8,418 |
| July 09, 2025 | 339.4 | 335 | 335 | 339.4 | 332 | 6,011 |
| July 08, 2025 | 337.9 | 336.9 | 336.9 | 339 | 331.05 | 9,494 |
| July 07, 2025 | 334.8 | 335.5 | 335.5 | 340 | 330.5 | 11,958 |
| July 04, 2025 | 334.65 | 332.55 | 332.55 | 334.95 | 331 | 4,401 |
| July 03, 2025 | 336.6 | 332.7 | 332.7 | 338 | 331.05 | 8,675 |