285.40
+3.4(+1.21%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 282.35 | 285.4 | 285.35 | 286.6 | 282.35 | 9.7M |
September 04, 2025 | 286.85 | 281.8 | 281.8 | 287.95 | 280.9 | 5.95M |
September 03, 2025 | 289 | 286.05 | 286.05 | 289.2 | 285.6 | 30.18M |
September 02, 2025 | 280.3 | 286.65 | 286.7 | 288 | 279.8 | 16.98M |
September 01, 2025 | 276 | 279.85 | 279.85 | 280.6 | 276 | 10.82M |
August 29, 2025 | 273.6 | 275.25 | 275.25 | 276.1 | 272.25 | 12.84M |
August 28, 2025 | 282 | 274.45 | 274.45 | 282 | 273.6 | 12.46M |
August 26, 2025 | 283 | 279.8 | 279.9 | 283.25 | 278.8 | 22.91M |
August 25, 2025 | 283.35 | 284.15 | 284.15 | 284.6 | 282.2 | 7.43M |
August 22, 2025 | 284 | 283.35 | 283.35 | 284.55 | 281.8 | 6.82M |
August 21, 2025 | 288.4 | 284 | 284 | 289.55 | 283.6 | 7.39M |
August 20, 2025 | 288.2 | 288.4 | 288.4 | 289 | 286.95 | 3.11M |
August 19, 2025 | 290 | 288 | 288 | 290.1 | 286.55 | 7.2M |
August 18, 2025 | 289.95 | 290.55 | 290.35 | 291.25 | 288.4 | 9.84M |
August 14, 2025 | 289.05 | 288.7 | 288.7 | 290.15 | 287.15 | 8.46M |
August 13, 2025 | 287 | 288.2 | 288.2 | 289.4 | 286.05 | 9.93M |
August 12, 2025 | 284.4 | 284.65 | 284.65 | 287.55 | 284 | 13.18M |
August 11, 2025 | 284.85 | 284.85 | 284.85 | 286.4 | 283.3 | 8.76M |
August 08, 2025 | 284.8 | 284.85 | 284.85 | 286.25 | 283.6 | 6.17M |
August 07, 2025 | 284.5 | 285.55 | 285.55 | 286.3 | 283.4 | 8.89M |
August 06, 2025 | 287.6 | 284.8 | 284.8 | 288.4 | 284.05 | 12.99M |
August 05, 2025 | 287.1 | 286 | 286 | 288.65 | 285.1 | 15.56M |
August 04, 2025 | 291.2 | 287.95 | 287.95 | 291.55 | 285.7 | 10.4M |
August 01, 2025 | 291.65 | 291.25 | 291.25 | 292.8 | 286.3 | 6.7M |
July 31, 2025 | 284.95 | 291 | 291 | 294.3 | 284.95 | 14.28M |
July 30, 2025 | 293 | 288.95 | 288.95 | 296.5 | 286.6 | 10.52M |
July 29, 2025 | 290.5 | 293.1 | 293.1 | 293.9 | 289.8 | 6.59M |
July 28, 2025 | 292 | 291.9 | 291.9 | 295.25 | 290.75 | 7.04M |
July 25, 2025 | 297.15 | 292.1 | 292.1 | 297.75 | 290.9 | 8.2M |
July 24, 2025 | 299.85 | 299.35 | 299.35 | 301.35 | 296.5 | 6.29M |
July 23, 2025 | 298.85 | 299.25 | 299.25 | 299.65 | 297.1 | 5.31M |
July 22, 2025 | 297.1 | 297.8 | 297.8 | 298.85 | 294.55 | 7.78M |
July 21, 2025 | 294 | 297 | 297 | 297.25 | 292.25 | 5.3M |
July 18, 2025 | 296.5 | 294.15 | 294.15 | 301.5 | 293.5 | 8.7M |
July 17, 2025 | 297.55 | 296.6 | 296.6 | 298.2 | 295.8 | 8.32M |
July 16, 2025 | 298.45 | 296.9 | 297.05 | 298.7 | 295.65 | 8.14M |
July 15, 2025 | 298.1 | 298.05 | 298.05 | 300 | 296.85 | 6.17M |
July 14, 2025 | 299.5 | 298.2 | 298.2 | 300.45 | 297.45 | 5.48M |
July 11, 2025 | 299.25 | 298.55 | 298.55 | 300.9 | 296.95 | 7.07M |
July 10, 2025 | 300 | 299.25 | 299.25 | 302.7 | 298 | 9.31M |
July 09, 2025 | 298.25 | 299.65 | 299.65 | 300 | 296.4 | 5.65M |
July 08, 2025 | 294.15 | 297.75 | 297.75 | 298.4 | 293.05 | 6.25M |
July 07, 2025 | 294.7 | 295.9 | 295.9 | 296.65 | 293.5 | 6.22M |
July 04, 2025 | 294.15 | 294.1 | 294 | 295.15 | 291.9 | 14.19M |
July 03, 2025 | 298.4 | 293.7 | 293.7 | 298.95 | 293.1 | 10.37M |
July 02, 2025 | 297.55 | 294.85 | 294.85 | 298.75 | 293.4 | 10.83M |
July 01, 2025 | 301 | 297.55 | 297.55 | 301.5 | 297 | 12.35M |
June 30, 2025 | 300.4 | 299.9 | 299.9 | 301 | 296.25 | 8.42M |
June 27, 2025 | 295 | 299.25 | 299.25 | 300.7 | 294.15 | 15.52M |
June 26, 2025 | 290.8 | 293.5 | 293.5 | 294.25 | 289.75 | 10.23M |
June 25, 2025 | 286.5 | 290.45 | 290.45 | 291.1 | 286.5 | 10.84M |
June 24, 2025 | 293.45 | 285.95 | 285.95 | 294.7 | 285.35 | 15.01M |
June 23, 2025 | 291.4 | 290.25 | 290.25 | 293.45 | 288.1 | 6.83M |
June 20, 2025 | 285.55 | 293.1 | 293.1 | 294.5 | 285.05 | 33.01M |
June 19, 2025 | 286.8 | 286.45 | 286.45 | 287.65 | 285.3 | 13.57M |
June 18, 2025 | 287.5 | 287.3 | 287.3 | 288.3 | 285.5 | 11.9M |
June 17, 2025 | 288.65 | 288.6 | 288.55 | 290.3 | 287.3 | 7.29M |
June 16, 2025 | 287.95 | 288.65 | 288.65 | 290.5 | 286.3 | 11.07M |
June 13, 2025 | 282.55 | 285.5 | 285.5 | 286.45 | 281.8 | 16.03M |
June 12, 2025 | 295.15 | 289 | 289 | 295.8 | 288.5 | 14.07M |