300.30
-6.9(-2.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 309.6 | 300.3 | 300.3 | 309.6 | 294 | 22,380 |
| October 16, 2025 | 313.95 | 307.2 | 307.2 | 313.95 | 302.35 | 17,281 |
| October 15, 2025 | 314.35 | 306.35 | 306.35 | 314.35 | 305.6 | 9,533 |
| October 14, 2025 | 325.05 | 310.6 | 310.6 | 325.05 | 310.2 | 10,986 |
| October 13, 2025 | 314 | 313.55 | 313.55 | 321.4 | 310.05 | 10,074 |
| October 10, 2025 | 323.6 | 317.45 | 317.45 | 330 | 306.2 | 10,987 |
| October 09, 2025 | 330 | 320.3 | 320.3 | 330 | 314 | 6,010 |
| October 08, 2025 | 316.45 | 320.45 | 320.45 | 321.1 | 311.6 | 5,940 |
| October 07, 2025 | 319.05 | 316.9 | 316.9 | 319.05 | 311.15 | 10,156 |
| October 06, 2025 | 317.05 | 311.8 | 311.8 | 319.8 | 308.75 | 18,138 |
| October 03, 2025 | 314.5 | 310.65 | 310.65 | 319.9 | 310.05 | 5,766 |
| October 01, 2025 | 314.25 | 310.6 | 310.6 | 315.75 | 310 | 8,782 |
| September 30, 2025 | 322.05 | 311.3 | 311.3 | 325 | 310.6 | 8,508 |
| September 29, 2025 | 320 | 315.15 | 315.15 | 320 | 310.05 | 9,062 |
| September 26, 2025 | 325.05 | 314.05 | 314.05 | 331 | 313 | 10,526 |
| September 25, 2025 | 315.05 | 317.55 | 317.55 | 332.95 | 315.05 | 9,414 |
| September 24, 2025 | 320.05 | 322.5 | 322.5 | 329.6 | 315.6 | 9,418 |
| September 23, 2025 | 324.95 | 324.8 | 324.8 | 334.75 | 318.7 | 12,110 |
| September 22, 2025 | 317.9 | 322.95 | 322.95 | 335 | 316.35 | 17,074 |
| September 19, 2025 | 320 | 317.8 | 317.8 | 320 | 315.95 | 9,204 |
| September 18, 2025 | 324 | 315.35 | 315.35 | 325 | 313.65 | 10,307 |
| September 17, 2025 | 322 | 319.05 | 319.05 | 327.65 | 315 | 12,576 |
| September 16, 2025 | 319 | 315.05 | 315.05 | 327.1 | 312.1 | 8,351 |
| September 15, 2025 | 320.05 | 313.75 | 313.75 | 327.85 | 307.1 | 13,045 |
| September 12, 2025 | 310 | 310.9 | 310.9 | 318 | 309.95 | 10,001 |
| September 11, 2025 | 317.05 | 311.9 | 311.9 | 325.6 | 310.1 | 16,287 |
| September 10, 2025 | 318.05 | 315.2 | 315.2 | 318.1 | 314.5 | 15,132 |
| September 09, 2025 | 315.05 | 317.75 | 317.75 | 319.85 | 310.85 | 11,253 |
| September 08, 2025 | 318.05 | 307.85 | 307.85 | 318.05 | 300 | 9,778 |
| September 05, 2025 | 318.1 | 314.95 | 314.95 | 318.1 | 311.2 | 11,767 |
| September 04, 2025 | 320.05 | 316.8 | 316.8 | 327 | 312.95 | 9,328 |
| September 03, 2025 | 340 | 313.45 | 313.45 | 340 | 310 | 9,626 |
| September 02, 2025 | 318.75 | 315.8 | 315.8 | 319 | 310.3 | 12,141 |
| September 01, 2025 | 321.05 | 316.5 | 316.5 | 322 | 315.05 | 11,035 |
| August 29, 2025 | 319.05 | 315.45 | 315.45 | 319.2 | 315 | 11,007 |
| August 28, 2025 | 324 | 313.35 | 313.35 | 325.05 | 312.4 | 9,982 |
| August 26, 2025 | 328.25 | 317.05 | 317.05 | 328.25 | 315 | 12,991 |
| August 25, 2025 | 320.05 | 320.45 | 320.45 | 325.95 | 318 | 9,777 |
| August 22, 2025 | 328.05 | 319.65 | 319.65 | 328.05 | 317.2 | 12,132 |
| August 21, 2025 | 328.05 | 322.9 | 322.9 | 328.05 | 316.15 | 8,919 |
| August 20, 2025 | 324 | 319.1 | 319.1 | 333 | 314.75 | 15,257 |
| August 19, 2025 | 320.5 | 316.3 | 316.3 | 324.05 | 315 | 9,217 |
| August 18, 2025 | 340 | 320.9 | 320.9 | 340.15 | 318.1 | 10,716 |
| August 14, 2025 | 347.95 | 328.4 | 328.4 | 347.95 | 322.5 | 10,843 |
| August 13, 2025 | 320.2 | 334.9 | 334.9 | 350 | 320.2 | 13,726 |
| August 12, 2025 | 327.05 | 323.25 | 323.25 | 330 | 320.3 | 13,520 |
| August 11, 2025 | 330 | 320.65 | 320.65 | 333.1 | 319 | 10,755 |
| August 08, 2025 | 326.05 | 329.45 | 329.2 | 355.8 | 315 | 40,398 |
| August 07, 2025 | 316.1 | 316.1 | 315.86 | 336.15 | 313 | 16,554 |
| August 06, 2025 | 315 | 317.65 | 317.65 | 324.9 | 308 | 12,102 |
| August 05, 2025 | 320.05 | 308.65 | 308.65 | 325.5 | 308.25 | 10,667 |
| August 04, 2025 | 312.15 | 310 | 310 | 315 | 307 | 11,847 |
| August 01, 2025 | 314.05 | 307.5 | 307.5 | 319 | 306.05 | 11,471 |
| July 31, 2025 | 310.05 | 311.3 | 311.3 | 315.2 | 304.5 | 12,434 |
| July 30, 2025 | 306.05 | 307.4 | 307.4 | 311.7 | 305.55 | 11,226 |
| July 29, 2025 | 312.05 | 307.7 | 307.7 | 317 | 305.05 | 9,183 |
| July 28, 2025 | 310.05 | 307.4 | 307.4 | 314.85 | 305 | 9,675 |
| July 25, 2025 | 308 | 305.95 | 305.95 | 310.45 | 305 | 8,571 |
| July 24, 2025 | 320 | 311.05 | 311.05 | 330 | 305.2 | 18,559 |
| July 23, 2025 | 305.85 | 314.1 | 314.1 | 316.8 | 305.85 | 10,793 |