288.35
+0.6(+0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 285 | 288.35 | 288.35 | 293 | 284.4 | 512,449 |
| October 16, 2025 | 280.3 | 287.75 | 287.75 | 293.2 | 277.25 | 466,807 |
| October 15, 2025 | 277.8 | 280.3 | 280.3 | 282.25 | 273.55 | 443,144 |
| October 14, 2025 | 280 | 276.7 | 276.7 | 281.9 | 274.8 | 264,969 |
| October 13, 2025 | 277 | 278.65 | 278.65 | 284.95 | 271.4 | 386,011 |
| October 10, 2025 | 288 | 279.2 | 279.2 | 288.2 | 277.3 | 458,220 |
| October 09, 2025 | 296 | 286.65 | 286.65 | 296 | 286 | 193,260 |
| October 08, 2025 | 291 | 293.4 | 293.4 | 295.85 | 288.3 | 129,161 |
| October 07, 2025 | 297.3 | 290.9 | 290.9 | 297.3 | 290 | 116,268 |
| October 06, 2025 | 293.65 | 295.7 | 295.7 | 297.4 | 289.05 | 312,364 |
| October 03, 2025 | 297 | 293.7 | 293.7 | 299.9 | 292 | 774,464 |
| October 01, 2025 | 296 | 296.4 | 296.4 | 298.35 | 290.7 | 170,475 |
| September 30, 2025 | 296 | 293.8 | 293.8 | 298.8 | 292.15 | 180,654 |
| September 29, 2025 | 301.2 | 293.45 | 293.45 | 305.6 | 291.6 | 273,799 |
| September 26, 2025 | 309 | 301.1 | 301.1 | 309 | 298.5 | 276,705 |
| September 25, 2025 | 308 | 308.05 | 308.05 | 313 | 307 | 185,894 |
| September 24, 2025 | 305.15 | 307.85 | 307.85 | 311 | 304.3 | 410,849 |
| September 23, 2025 | 315 | 306 | 306 | 315.5 | 302.35 | 411,909 |
| September 22, 2025 | 314.1 | 312.7 | 312.7 | 318.85 | 312 | 228,816 |
| September 19, 2025 | 324.35 | 318.3 | 318.3 | 324.35 | 315 | 628,979 |
| September 18, 2025 | 324.95 | 323.1 | 323.1 | 324.95 | 319.55 | 221,208 |
| September 17, 2025 | 326.5 | 321.35 | 321.35 | 330.75 | 320 | 848,313 |
| September 16, 2025 | 329.55 | 326.5 | 326.5 | 329.55 | 325.5 | 125,090 |
| September 15, 2025 | 329.45 | 327.85 | 327.85 | 333.3 | 327 | 198,304 |
| September 12, 2025 | 331.1 | 328.8 | 328.8 | 333.8 | 326.3 | 231,994 |
| September 11, 2025 | 332.9 | 331.5 | 331.5 | 336.7 | 328.7 | 1.16M |
| September 10, 2025 | 324 | 332.2 | 332.2 | 338 | 324 | 1.78M |
| September 09, 2025 | 320.2 | 320.8 | 320.8 | 324.75 | 319.1 | 3M |
| September 08, 2025 | 321.4 | 319.85 | 319.85 | 324.7 | 315.35 | 256,865 |
| September 05, 2025 | 326 | 321.25 | 321.25 | 328.6 | 319.35 | 120,067 |
| September 04, 2025 | 323 | 326 | 326 | 347.9 | 321.05 | 2.11M |
| September 03, 2025 | 320.45 | 323.15 | 323.15 | 326 | 320.45 | 50,235 |
| September 02, 2025 | 337.65 | 320.3 | 320.3 | 337.65 | 316 | 156,192 |
| September 01, 2025 | 329.45 | 325.5 | 325.5 | 329.45 | 322.35 | 68,527 |
| August 29, 2025 | 320.35 | 327.05 | 327.05 | 328.5 | 317.8 | 151,324 |
| August 28, 2025 | 323.5 | 319.45 | 319.45 | 326 | 318 | 130,760 |
| August 26, 2025 | 328.85 | 323.8 | 323.8 | 328.9 | 323 | 197,675 |
| August 25, 2025 | 326.35 | 326.55 | 326.55 | 329.8 | 325.05 | 82,681 |
| August 22, 2025 | 329.7 | 326.25 | 326.25 | 330.75 | 325.7 | 48,785 |
| August 21, 2025 | 329.9 | 328.45 | 328.45 | 333 | 326 | 170,406 |
| August 20, 2025 | 326.15 | 325.75 | 325.75 | 329.2 | 321.5 | 249,523 |
| August 19, 2025 | 312.1 | 326.2 | 326.2 | 328 | 312.1 | 166,238 |
| August 18, 2025 | 311 | 314.3 | 314.3 | 318.9 | 307.5 | 177,797 |
| August 14, 2025 | 315.9 | 306.3 | 306.3 | 316.65 | 303.3 | 192,792 |
| August 13, 2025 | 322.65 | 315.25 | 315.25 | 324.4 | 313.7 | 261,554 |
| August 12, 2025 | 323.8 | 322.65 | 322.65 | 325.5 | 317.95 | 128,423 |
| August 11, 2025 | 314.95 | 323.6 | 323.6 | 326 | 310.3 | 181,445 |
| August 08, 2025 | 318.5 | 318.3 | 318.3 | 323 | 309.95 | 508,838 |
| August 07, 2025 | 303 | 317.4 | 317.4 | 322.3 | 293.6 | 1.12M |
| August 06, 2025 | 310 | 305.15 | 305.15 | 312.45 | 299.2 | 231,956 |
| August 05, 2025 | 319.5 | 310.95 | 310.95 | 319.75 | 309.25 | 103,803 |
| August 04, 2025 | 319 | 317.05 | 317.05 | 321.55 | 312.7 | 319,817 |
| August 01, 2025 | 317.5 | 319.65 | 319.65 | 326.45 | 316.8 | 217,298 |
| July 31, 2025 | 320 | 316.6 | 316.6 | 324.25 | 312.35 | 370,137 |
| July 30, 2025 | 328 | 321.15 | 321.15 | 329.2 | 319.3 | 134,463 |
| July 29, 2025 | 334.15 | 326.05 | 326.05 | 334.2 | 323.7 | 393,308 |
| July 28, 2025 | 333 | 337.4 | 337.4 | 339.55 | 325.25 | 306,810 |
| July 25, 2025 | 338.5 | 331.15 | 331.15 | 338.5 | 327.6 | 326,487 |
| July 24, 2025 | 337 | 342.15 | 342.15 | 347 | 333 | 628,558 |
| July 23, 2025 | 339.6 | 344.2 | 344.2 | 356.75 | 320.25 | 6.78M |