305.30
-4.7(-1.52%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 308.1 | 305.3 | 305.3 | 315 | 297.05 | 21,406 |
October 16, 2025 | 316 | 310 | 310 | 318.7 | 308 | 11,568 |
October 15, 2025 | 313.85 | 310.15 | 310.15 | 314 | 302.05 | 6,779 |
October 14, 2025 | 303 | 310.6 | 310.6 | 316 | 303 | 10,042 |
October 13, 2025 | 314.6 | 306.65 | 306.65 | 314.6 | 304 | 3,962 |
October 10, 2025 | 308.3 | 310 | 310 | 314.8 | 305.5 | 7,266 |
October 09, 2025 | 314.8 | 308.3 | 308.3 | 314.95 | 305.25 | 9,333 |
October 08, 2025 | 314.1 | 312.65 | 312.65 | 318 | 305 | 36,312 |
October 07, 2025 | 309.9 | 311.6 | 311.6 | 316.15 | 308.65 | 12,090 |
October 06, 2025 | 315 | 309.15 | 309.15 | 320 | 306.15 | 17,633 |
October 03, 2025 | 306.45 | 313.5 | 313.5 | 328 | 306.45 | 24,307 |
October 01, 2025 | 305.95 | 311.1 | 311.1 | 312.5 | 305.5 | 11,190 |
September 30, 2025 | 318 | 305.05 | 305.05 | 323 | 303 | 12,710 |
September 29, 2025 | 316.35 | 314.5 | 314.5 | 324.3 | 312.85 | 15,825 |
September 26, 2025 | 311.85 | 313.2 | 313.2 | 318.5 | 304 | 35,711 |
September 25, 2025 | 322.3 | 310.3 | 310.3 | 326 | 301.2 | 47,542 |
September 24, 2025 | 317.25 | 319.75 | 319.75 | 335 | 317.2 | 48,719 |
September 23, 2025 | 327.95 | 319.85 | 319.85 | 327.95 | 317.4 | 20,099 |
September 22, 2025 | 307 | 328.25 | 328.25 | 338 | 307 | 158,814 |
September 19, 2025 | 318.35 | 312.35 | 312.35 | 318.35 | 311 | 11,606 |
September 18, 2025 | 309.8 | 315.95 | 315.95 | 320 | 307.35 | 56,855 |
September 17, 2025 | 310.8 | 307.35 | 307.35 | 323 | 298.25 | 74,519 |
September 16, 2025 | 320.5 | 307 | 307 | 320.5 | 306 | 29,073 |
September 15, 2025 | 306.9 | 318.75 | 318.75 | 328 | 306.9 | 120,916 |
September 12, 2025 | 300.55 | 304.55 | 304.55 | 309 | 295.05 | 33,324 |
September 11, 2025 | 288.65 | 300.7 | 300.7 | 305.45 | 288.65 | 163,620 |
September 10, 2025 | 272.5 | 288.7 | 288.7 | 323.6 | 272.5 | 1.04M |
September 09, 2025 | 273.75 | 269.7 | 269.7 | 273.75 | 268.5 | 7,117 |
September 08, 2025 | 272.25 | 271.2 | 271.2 | 278 | 271 | 3,433 |
September 05, 2025 | 267 | 273.8 | 273.8 | 276 | 267 | 2,948 |
September 04, 2025 | 277 | 272.95 | 272.95 | 279.45 | 272.5 | 4,083 |
September 03, 2025 | 285.7 | 275.6 | 275.6 | 285.7 | 274 | 6,488 |
September 02, 2025 | 271.75 | 280.9 | 280.9 | 288.9 | 271.1 | 11,617 |
September 01, 2025 | 273.75 | 271.6 | 271.6 | 273.75 | 270.15 | 3,298 |
August 29, 2025 | 271.8 | 272.55 | 272.55 | 273.95 | 267.75 | 2,888 |
August 28, 2025 | 275.9 | 270 | 270 | 275.9 | 267.55 | 1,963 |
August 26, 2025 | 270.7 | 273 | 273 | 273.5 | 268.2 | 7,765 |
August 25, 2025 | 273.55 | 270.05 | 270.05 | 275.2 | 267.7 | 1,922 |
August 22, 2025 | 273.8 | 272.5 | 272.5 | 275.2 | 268.85 | 9,471 |
August 21, 2025 | 273.8 | 272.85 | 272.85 | 276.7 | 271.5 | 2,956 |
August 20, 2025 | 273 | 273.2 | 273.2 | 276.9 | 272 | 4,208 |
August 19, 2025 | 274.25 | 276.2 | 276.2 | 278.2 | 272.35 | 4,578 |
August 18, 2025 | 274 | 273.2 | 273.2 | 281.45 | 271.55 | 7,410 |
August 14, 2025 | 276 | 271.55 | 271.55 | 280.75 | 270.35 | 7,187 |
August 13, 2025 | 276.2 | 277.35 | 277.35 | 290.05 | 276 | 8,101 |
August 12, 2025 | 291.85 | 280.15 | 280.15 | 292.85 | 275.4 | 7,098 |
August 11, 2025 | 289 | 292.65 | 292.65 | 293.8 | 285.4 | 8,012 |
August 08, 2025 | 283.6 | 286.35 | 286.35 | 288.5 | 278.25 | 6,767 |
August 07, 2025 | 270 | 281.5 | 281.5 | 285.8 | 266.35 | 13,616 |
August 06, 2025 | 279 | 269.7 | 269.7 | 284.25 | 268.1 | 11,161 |
August 05, 2025 | 294.9 | 283.8 | 283.8 | 294.9 | 281.95 | 7,914 |
August 04, 2025 | 282 | 291.65 | 291.65 | 293.8 | 277.1 | 14,325 |
August 01, 2025 | 285.5 | 284.4 | 284.4 | 295.7 | 280.6 | 30,354 |
July 31, 2025 | 288.05 | 285.2 | 285.2 | 293.9 | 283.4 | 3,795 |
July 30, 2025 | 290.05 | 289.85 | 289.85 | 296.25 | 286.5 | 25,343 |
July 29, 2025 | 295.95 | 292 | 292 | 298.4 | 289.1 | 25,012 |
July 28, 2025 | 298.7 | 296.6 | 296.6 | 308 | 288.95 | 27,947 |
July 25, 2025 | 299 | 295.5 | 295.5 | 303.4 | 292.55 | 11,854 |
July 24, 2025 | 292.8 | 299.9 | 299.9 | 303.85 | 290.1 | 11,659 |
July 23, 2025 | 295 | 289.6 | 289.6 | 302.75 | 288 | 9,535 |