304.85
-8.5(-2.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 312.65 | 304.85 | 304.85 | 313.8 | 302 | 121,590 |
| September 25, 2025 | 321 | 313.35 | 313.35 | 325.25 | 312 | 98,766 |
| September 24, 2025 | 324.95 | 322.05 | 322.05 | 330.8 | 319.75 | 123,261 |
| September 23, 2025 | 329.1 | 325.75 | 325.75 | 330.6 | 324.2 | 102,203 |
| September 22, 2025 | 335.4 | 328.1 | 328.1 | 335.7 | 327 | 119,793 |
| September 19, 2025 | 326.9 | 336.15 | 336.15 | 349.75 | 326 | 981,669 |
| September 18, 2025 | 328.4 | 326.4 | 326.4 | 334.8 | 325.15 | 132,821 |
| September 17, 2025 | 328 | 325.95 | 325.95 | 331.2 | 324.25 | 123,174 |
| September 16, 2025 | 327.3 | 326.15 | 326.15 | 340 | 325 | 259,266 |
| September 15, 2025 | 328.1 | 325.7 | 325.7 | 333.85 | 322.55 | 171,628 |
| September 12, 2025 | 325.2 | 328.2 | 328.2 | 341.5 | 323.1 | 487,748 |
| September 11, 2025 | 339.95 | 322.75 | 322.75 | 340.5 | 321.3 | 390,565 |
| September 10, 2025 | 335.8 | 338.9 | 338.9 | 351.7 | 330.9 | 1.41M |
| September 09, 2025 | 295 | 335.1 | 335.1 | 347.5 | 294.5 | 3.65M |
| September 08, 2025 | 300.45 | 292.8 | 292.8 | 305.4 | 291.5 | 114,395 |
| September 05, 2025 | 300 | 295.95 | 295.95 | 302.9 | 294.15 | 74,464 |
| September 04, 2025 | 307.3 | 300 | 300 | 308.6 | 298.2 | 71,518 |
| September 03, 2025 | 310 | 305.2 | 305.2 | 314 | 300.75 | 251,681 |
| September 02, 2025 | 292.8 | 302.9 | 302.9 | 307 | 291.75 | 248,541 |
| September 01, 2025 | 290 | 291.9 | 291.9 | 296.2 | 287.05 | 96,396 |
| August 29, 2025 | 293.1 | 289.2 | 289.2 | 299.95 | 285.2 | 122,728 |
| August 28, 2025 | 300.05 | 293.05 | 293.05 | 300.05 | 290.5 | 50,779 |
| August 26, 2025 | 306.65 | 300.75 | 300.75 | 308.2 | 300 | 63,728 |
| August 25, 2025 | 305 | 306.65 | 306.65 | 316.05 | 301.25 | 142,420 |
| August 22, 2025 | 307.2 | 301.95 | 301.95 | 310.05 | 301 | 126,461 |
| August 21, 2025 | 300.8 | 308.2 | 308.2 | 318.5 | 300.5 | 255,111 |
| August 20, 2025 | 301.05 | 299.75 | 299.75 | 303.85 | 294.1 | 153,840 |
| August 19, 2025 | 287.3 | 299.4 | 299.4 | 303.2 | 286.15 | 170,382 |
| August 18, 2025 | 284.15 | 284.75 | 284.75 | 288.5 | 283.1 | 105,404 |
| August 14, 2025 | 288 | 281.2 | 281.2 | 289.9 | 279.9 | 51,558 |
| August 13, 2025 | 284.2 | 287 | 287 | 289.35 | 284.2 | 67,235 |
| August 12, 2025 | 288.4 | 284.1 | 284.1 | 292.5 | 282.5 | 76,781 |
| August 11, 2025 | 290 | 287 | 287 | 291.05 | 280.55 | 112,590 |
| August 08, 2025 | 294.7 | 285.1 | 285.1 | 298 | 282.6 | 221,841 |
| August 07, 2025 | 299.9 | 296.6 | 296.6 | 304.4 | 293.05 | 137,351 |
| August 06, 2025 | 315.3 | 302.05 | 302.05 | 318.45 | 298.1 | 164,799 |
| August 05, 2025 | 319.95 | 314.7 | 314.7 | 323.2 | 311.3 | 96,438 |
| August 04, 2025 | 313.65 | 318.65 | 318.65 | 320.55 | 310.05 | 177,950 |
| August 01, 2025 | 311.2 | 311.15 | 311.15 | 326.6 | 308.55 | 275,944 |
| July 31, 2025 | 310 | 310.45 | 310.45 | 315.4 | 306.6 | 126,956 |
| July 30, 2025 | 326 | 317.2 | 317.2 | 328.05 | 315.85 | 155,716 |
| July 29, 2025 | 312.95 | 323.75 | 323.75 | 325.95 | 309.1 | 192,829 |
| July 28, 2025 | 323 | 312.85 | 312.85 | 324.2 | 311.1 | 175,583 |
| July 25, 2025 | 335.7 | 322.1 | 322.1 | 335.7 | 319.5 | 176,104 |
| July 24, 2025 | 338 | 332.55 | 332.55 | 348 | 330.45 | 270,054 |
| July 23, 2025 | 348.65 | 336.25 | 336.25 | 351.45 | 333.1 | 438,642 |
| July 22, 2025 | 350.9 | 349.2 | 349.2 | 360.05 | 347 | 300,693 |
| July 21, 2025 | 367.2 | 349.95 | 349.95 | 368.15 | 348.05 | 525,806 |
| July 18, 2025 | 388.7 | 373.55 | 373.55 | 390.45 | 366.15 | 279,615 |
| July 17, 2025 | 395.1 | 388.45 | 388.45 | 396.95 | 386.1 | 143,591 |
| July 16, 2025 | 380.8 | 393.9 | 393.9 | 399.4 | 380.8 | 364,476 |
| July 15, 2025 | 381 | 379.6 | 379.6 | 388.75 | 378 | 145,422 |
| July 14, 2025 | 379.5 | 379.7 | 379.7 | 383.45 | 376.3 | 157,465 |
| July 11, 2025 | 374.95 | 379.8 | 379.8 | 394 | 374.1 | 531,015 |
| July 10, 2025 | 377.3 | 376.15 | 376.15 | 384.8 | 373.2 | 427,401 |
| July 09, 2025 | 398.8 | 388.6 | 388.6 | 398.95 | 385.8 | 226,318 |
| July 08, 2025 | 392.4 | 394.35 | 394.35 | 398 | 388.95 | 247,061 |
| July 07, 2025 | 402 | 389.75 | 389.75 | 406.8 | 387 | 321,059 |
| July 04, 2025 | 400.5 | 403.8 | 403.8 | 416 | 400.05 | 588,141 |
| July 03, 2025 | 392.5 | 401.1 | 401.1 | 416.7 | 389.95 | 1.82M |