270.30
-8.7(-3.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 276.3 | 270.3 | 270.3 | 284.5 | 267.25 | 551,270 |
| November 06, 2025 | 284.85 | 279 | 279 | 284.85 | 277.05 | 405,062 |
| November 04, 2025 | 287.95 | 284.85 | 284.85 | 287.95 | 281.25 | 229,565 |
| November 03, 2025 | 283 | 286.4 | 286.4 | 288 | 283 | 409,984 |
| October 31, 2025 | 304.6 | 286.05 | 286.05 | 304.6 | 283.2 | 964,153 |
| October 30, 2025 | 295 | 301.4 | 301.4 | 310.5 | 295 | 4.26M |
| October 29, 2025 | 280.95 | 291.45 | 291.45 | 295 | 278.1 | 1.88M |
| October 28, 2025 | 285.8 | 279.9 | 279.9 | 288.5 | 279.25 | 450,493 |
| October 27, 2025 | 288.85 | 284.3 | 284.3 | 296.5 | 282.7 | 377,183 |
| October 24, 2025 | 290 | 286.4 | 286.4 | 290.9 | 284.15 | 119,095 |
| October 23, 2025 | 295.95 | 290 | 290 | 298.95 | 289.25 | 287,264 |
| October 21, 2025 | 289.95 | 294.55 | 294.55 | 299 | 289.75 | 146,779 |
| October 20, 2025 | 288 | 286.75 | 286.75 | 290.05 | 285.95 | 288,133 |
| 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 |