290.85
+0.4(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 292 | 290.85 | 290.85 | 296.2 | 287.55 | 23,305 |
| October 16, 2025 | 293.1 | 290.45 | 290.45 | 294.65 | 289 | 29,049 |
| October 15, 2025 | 293.95 | 292.75 | 292.75 | 295.5 | 291.5 | 16,128 |
| October 14, 2025 | 299.5 | 293.4 | 293.4 | 299.5 | 292 | 18,493 |
| October 13, 2025 | 297.1 | 297.9 | 297.9 | 299 | 294.45 | 13,504 |
| October 10, 2025 | 298 | 298.5 | 298.5 | 300 | 296.7 | 23,377 |
| October 09, 2025 | 298.7 | 298 | 298 | 301.9 | 297 | 21,016 |
| October 08, 2025 | 301.5 | 297.1 | 297.1 | 301.5 | 295.7 | 91,666 |
| October 07, 2025 | 299.9 | 299.95 | 299.95 | 302.2 | 298.55 | 18,175 |
| October 06, 2025 | 303.5 | 299.6 | 299.6 | 307.55 | 298.05 | 41,414 |
| October 03, 2025 | 308 | 304.2 | 304.2 | 308 | 303 | 28,080 |
| October 01, 2025 | 305 | 309 | 309 | 309.95 | 303 | 21,387 |
| September 30, 2025 | 304.05 | 305.15 | 305.15 | 309.4 | 304.05 | 30,638 |
| September 29, 2025 | 305.05 | 307.45 | 307.45 | 310.35 | 303.1 | 24,118 |
| September 26, 2025 | 309 | 307.25 | 307.25 | 310 | 301.8 | 30,673 |
| September 25, 2025 | 307.95 | 309.05 | 309.05 | 312.45 | 305.3 | 37,962 |
| September 24, 2025 | 309.5 | 306.55 | 306.55 | 314 | 306 | 47,947 |
| September 23, 2025 | 313.15 | 309.5 | 309.5 | 313.15 | 304.45 | 30,456 |
| September 22, 2025 | 309 | 308.5 | 308.5 | 316.8 | 307 | 26,002 |
| September 19, 2025 | 313.05 | 309.15 | 309.15 | 315.1 | 305 | 65,434 |
| September 18, 2025 | 314.65 | 313.4 | 313.4 | 317.7 | 313 | 24,453 |
| September 17, 2025 | 316 | 314.35 | 314.35 | 316.5 | 312.2 | 34,982 |
| September 16, 2025 | 312.95 | 313.8 | 313.8 | 316 | 311.7 | 21,048 |
| September 15, 2025 | 313 | 312.95 | 312.95 | 319.7 | 310.75 | 35,427 |
| September 12, 2025 | 317.3 | 312.95 | 312.95 | 319.55 | 312 | 27,851 |
| September 11, 2025 | 314.2 | 315.6 | 315.6 | 318.25 | 312.8 | 32,725 |
| September 10, 2025 | 320 | 314.65 | 314.65 | 320 | 313.5 | 39,969 |
| September 09, 2025 | 323.3 | 315.95 | 315.95 | 323.3 | 315.25 | 28,542 |
| September 08, 2025 | 329.8 | 320.65 | 320.65 | 329.8 | 319 | 19,175 |
| September 05, 2025 | 324.2 | 319.4 | 319.4 | 326.7 | 317.7 | 30,765 |
| September 04, 2025 | 318 | 322.5 | 322.5 | 330 | 317.1 | 83,744 |
| September 03, 2025 | 315.1 | 318.1 | 318.1 | 321.7 | 315.1 | 28,523 |
| September 02, 2025 | 323.95 | 318 | 318 | 323.95 | 315.1 | 38,721 |
| September 01, 2025 | 313.4 | 320.75 | 320.75 | 325 | 312.5 | 45,000 |
| August 29, 2025 | 315.65 | 311.8 | 311.8 | 316.8 | 308.6 | 456,418 |
| August 28, 2025 | 317.45 | 313.05 | 313.05 | 319.1 | 311.1 | 15,924 |
| August 26, 2025 | 321.1 | 317.45 | 317.45 | 324.55 | 316 | 15,187 |
| August 25, 2025 | 327.5 | 321.1 | 321.1 | 329.95 | 319.95 | 40,724 |
| August 22, 2025 | 328 | 327.5 | 327.5 | 332.6 | 326.25 | 26,833 |
| August 21, 2025 | 331.75 | 328 | 328 | 335.1 | 327.2 | 61,698 |
| August 20, 2025 | 338 | 329.95 | 329.95 | 342.45 | 328.35 | 68,204 |
| August 19, 2025 | 343.4 | 338.95 | 338.95 | 344.75 | 337.1 | 21,533 |
| August 18, 2025 | 345.15 | 340.15 | 340.15 | 346 | 338.3 | 26,884 |
| August 14, 2025 | 346.5 | 343.95 | 343.95 | 347.25 | 338.55 | 23,239 |
| August 13, 2025 | 359.75 | 344.5 | 344.5 | 368.9 | 341.35 | 79,849 |
| August 12, 2025 | 379.3 | 359.75 | 359.75 | 379.95 | 320.35 | 701,004 |
| August 11, 2025 | 355.05 | 373.75 | 373.75 | 375.95 | 353.7 | 38,733 |
| August 08, 2025 | 355 | 356.6 | 356.6 | 364.95 | 355 | 13,745 |
| August 07, 2025 | 357.3 | 357.05 | 357.05 | 360.25 | 351 | 13,188 |
| August 06, 2025 | 361.25 | 360.9 | 360.9 | 369.15 | 357.1 | 30,143 |
| August 05, 2025 | 377.5 | 369.25 | 369.25 | 377.5 | 365.1 | 29,350 |
| August 04, 2025 | 371.5 | 375.05 | 375.05 | 378.3 | 370 | 11,566 |
| August 01, 2025 | 362 | 372.9 | 372.9 | 382.1 | 362 | 42,292 |
| July 31, 2025 | 364 | 365.7 | 365.7 | 372.35 | 357.1 | 16,367 |
| July 30, 2025 | 371.4 | 369.05 | 369.05 | 372 | 364.6 | 22,319 |
| July 29, 2025 | 367.25 | 368.6 | 368.6 | 376 | 365.4 | 19,750 |
| July 28, 2025 | 374.25 | 370.9 | 370.9 | 374.45 | 366 | 13,688 |
| July 25, 2025 | 380 | 374.25 | 374.25 | 380.45 | 371.1 | 22,656 |
| July 24, 2025 | 383.4 | 382.8 | 382.8 | 385.4 | 378.25 | 27,640 |
| July 23, 2025 | 384 | 382.5 | 382.5 | 386.7 | 380.8 | 23,252 |