312.05
-8.7(-2.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 322.4 | 312.05 | 312.05 | 322.4 | 310.45 | 48,579 |
| September 25, 2025 | 324.15 | 320.75 | 320.75 | 330 | 319.1 | 46,455 |
| September 24, 2025 | 327.65 | 322.5 | 322.5 | 329.4 | 321.45 | 35,298 |
| September 23, 2025 | 332.2 | 327.65 | 327.65 | 335.7 | 325.5 | 55,237 |
| September 22, 2025 | 341.85 | 332.2 | 332.2 | 342.5 | 330.4 | 59,851 |
| September 19, 2025 | 336.15 | 340.75 | 340.75 | 344.4 | 335.8 | 61,404 |
| September 18, 2025 | 341.8 | 338.35 | 338.35 | 344.1 | 335.1 | 40,980 |
| September 17, 2025 | 344.9 | 341.5 | 339 | 346.7 | 340.1 | 55,656 |
| September 16, 2025 | 347.4 | 343.7 | 341.18 | 355 | 340.3 | 144,379 |
| September 15, 2025 | 332.8 | 344.95 | 344.95 | 361.95 | 328.5 | 405,166 |
| September 12, 2025 | 332.5 | 331.1 | 331.1 | 338.95 | 330 | 33,630 |
| September 11, 2025 | 336.55 | 332.85 | 332.85 | 342.75 | 331.55 | 48,281 |
| September 10, 2025 | 338.55 | 336.55 | 336.55 | 345.5 | 334.55 | 81,217 |
| September 09, 2025 | 339.7 | 337.5 | 337.5 | 344.2 | 334.4 | 123,448 |
| September 08, 2025 | 323.55 | 335.95 | 335.95 | 341 | 322.05 | 106,539 |
| September 05, 2025 | 325.4 | 322.25 | 322.25 | 328 | 321 | 41,860 |
| September 04, 2025 | 336.3 | 324.3 | 324.3 | 336.3 | 322.1 | 52,321 |
| September 03, 2025 | 320.95 | 330.55 | 330.55 | 335 | 319.5 | 112,183 |
| September 02, 2025 | 320.15 | 320.8 | 320.8 | 332.4 | 319 | 150,659 |
| September 01, 2025 | 303.55 | 320.15 | 320.15 | 324 | 303.55 | 332,053 |
| August 29, 2025 | 308 | 303.5 | 303.5 | 309.95 | 302.2 | 32,164 |
| August 28, 2025 | 308 | 305.2 | 305.2 | 312.05 | 303.45 | 51,253 |
| August 26, 2025 | 318.95 | 310.5 | 310.5 | 318.95 | 309.1 | 31,889 |
| August 25, 2025 | 322.5 | 320.2 | 320.2 | 323.55 | 318 | 19,559 |
| August 22, 2025 | 324.05 | 320.2 | 320.2 | 324.95 | 319.85 | 32,007 |
| August 21, 2025 | 324.75 | 322.75 | 322.75 | 325.45 | 320.1 | 30,897 |
| August 20, 2025 | 324 | 323.15 | 323.15 | 326 | 318.8 | 53,231 |
| August 19, 2025 | 323.15 | 321.2 | 321.2 | 324.95 | 315.5 | 61,779 |
| August 18, 2025 | 308.7 | 320.6 | 320.6 | 322 | 306.5 | 105,950 |
| August 14, 2025 | 313 | 304.15 | 304.15 | 314.4 | 302.4 | 27,181 |
| August 13, 2025 | 310.55 | 310.1 | 310.1 | 312 | 307.95 | 39,039 |
| August 12, 2025 | 302.3 | 307.5 | 307.5 | 313.2 | 302.3 | 100,624 |
| August 11, 2025 | 301.5 | 302.3 | 302.3 | 306.5 | 299 | 59,051 |
| August 08, 2025 | 309.6 | 301.55 | 301.55 | 313.9 | 300.15 | 124,209 |
| August 07, 2025 | 317.35 | 313.05 | 313.05 | 326.85 | 305.3 | 141,150 |
| August 06, 2025 | 327 | 317.3 | 317.3 | 334.85 | 314.65 | 103,668 |
| August 05, 2025 | 329.7 | 326.35 | 326.35 | 337.7 | 325 | 94,854 |
| August 04, 2025 | 341.95 | 331.1 | 331.1 | 344 | 329.8 | 109,785 |
| August 01, 2025 | 348 | 340.2 | 340.2 | 351.2 | 338 | 64,837 |
| July 31, 2025 | 346 | 342.7 | 342.7 | 346.7 | 336.6 | 81,222 |
| July 30, 2025 | 345 | 349.55 | 349.55 | 357.9 | 345 | 111,658 |
| July 29, 2025 | 351.15 | 345.1 | 345.1 | 355.75 | 343.55 | 138,581 |
| July 28, 2025 | 355 | 351.15 | 351.15 | 357.95 | 347.2 | 130,489 |
| July 25, 2025 | 372.1 | 357.75 | 357.75 | 372.1 | 355.3 | 109,351 |
| July 24, 2025 | 374.65 | 371 | 371 | 381 | 365 | 128,083 |
| July 23, 2025 | 364.4 | 374.65 | 374.65 | 378 | 358.45 | 184,849 |
| July 22, 2025 | 377.7 | 363.15 | 363.15 | 380.6 | 360.35 | 199,537 |
| July 21, 2025 | 375.95 | 376.3 | 376.3 | 384 | 369.35 | 346,028 |
| July 18, 2025 | 354.7 | 377.75 | 377.75 | 381.8 | 354.45 | 1.02M |
| July 17, 2025 | 356.3 | 352.55 | 352.55 | 357.5 | 352.05 | 49,893 |
| July 16, 2025 | 354.95 | 354.8 | 354.8 | 359.6 | 353.5 | 72,443 |
| July 15, 2025 | 356 | 354.6 | 354.6 | 365.15 | 353.05 | 202,844 |
| July 14, 2025 | 358.6 | 358.25 | 358.25 | 361 | 355.4 | 74,676 |
| July 11, 2025 | 359.75 | 356 | 356 | 363.8 | 354.35 | 85,051 |
| July 10, 2025 | 358.9 | 361.45 | 361.45 | 375 | 358.25 | 266,387 |
| July 09, 2025 | 346 | 361.65 | 361.65 | 369 | 346 | 268,270 |
| July 08, 2025 | 349.15 | 346.55 | 346.55 | 352.15 | 344.45 | 60,377 |
| July 07, 2025 | 355.5 | 349.15 | 349.15 | 360.75 | 348 | 79,215 |
| July 04, 2025 | 359.95 | 355.5 | 355.5 | 363.9 | 352.35 | 77,103 |
| July 03, 2025 | 359.5 | 358.85 | 358.85 | 362.75 | 355.8 | 115,878 |