304.95
-1.05(-0.34%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 309.95 | 306 | 306 | 311.35 | 303 | 192,178 |
September 04, 2025 | 306.1 | 308.5 | 308.5 | 311.2 | 302.05 | 348,180 |
September 03, 2025 | 307.55 | 305.15 | 305.15 | 313.95 | 303.1 | 360,598 |
September 02, 2025 | 292.5 | 307.5 | 307.5 | 310 | 291.75 | 804,930 |
September 01, 2025 | 293.65 | 294.45 | 294.45 | 296.65 | 291.5 | 144,294 |
August 29, 2025 | 298.5 | 291.3 | 291.3 | 305 | 288.95 | 629,736 |
August 28, 2025 | 280.55 | 297 | 297 | 302 | 279 | 679,334 |
August 26, 2025 | 282.7 | 281.65 | 281.65 | 285.35 | 280 | 158,300 |
August 25, 2025 | 288.5 | 282.95 | 282.95 | 288.5 | 280.25 | 157,467 |
August 22, 2025 | 285.7 | 282.65 | 282.65 | 287.55 | 280 | 222,880 |
August 21, 2025 | 298.5 | 285.6 | 285.6 | 299.8 | 285 | 267,402 |
August 20, 2025 | 288 | 297.5 | 297.5 | 301.65 | 288 | 410,176 |
August 19, 2025 | 285.15 | 289.4 | 289.4 | 291.6 | 283.25 | 196,631 |
August 18, 2025 | 274.95 | 285.15 | 285.15 | 287.7 | 273.9 | 599,758 |
August 14, 2025 | 285 | 285.45 | 285.45 | 289.8 | 284.8 | 150,388 |
August 13, 2025 | 285.5 | 286.65 | 286.65 | 289 | 285.4 | 106,901 |
August 12, 2025 | 282.1 | 285.25 | 285.25 | 288 | 282.1 | 310,340 |
August 11, 2025 | 289.45 | 285.1 | 285.1 | 291.9 | 283.35 | 189,793 |
August 08, 2025 | 288.65 | 289.05 | 289.05 | 291 | 282.75 | 200,501 |
August 07, 2025 | 287 | 286.25 | 286.25 | 289.8 | 280.1 | 273,277 |
August 06, 2025 | 289 | 286.05 | 286.05 | 292 | 278.45 | 735,641 |
August 05, 2025 | 284.75 | 288.2 | 288.2 | 289.7 | 281.7 | 417,898 |
August 04, 2025 | 289.8 | 283.4 | 283.4 | 292.4 | 282.1 | 259,704 |
August 01, 2025 | 299 | 291.2 | 291.2 | 302.9 | 290.05 | 184,708 |
July 31, 2025 | 296 | 299 | 299 | 302.95 | 290.5 | 376,514 |
July 30, 2025 | 294.1 | 299.95 | 299.95 | 305.25 | 292.35 | 754,201 |
July 29, 2025 | 292.45 | 292.1 | 292.1 | 298.1 | 288.1 | 320,093 |
July 28, 2025 | 296.3 | 292.55 | 292.55 | 298.1 | 288.05 | 279,738 |
July 25, 2025 | 305.3 | 294.9 | 294.9 | 305.3 | 293.4 | 425,261 |
July 24, 2025 | 301.6 | 306.1 | 306.1 | 307.65 | 297.75 | 444,659 |
July 23, 2025 | 301.8 | 302.15 | 302.15 | 306 | 299 | 433,227 |
July 22, 2025 | 311.45 | 300.5 | 300.5 | 315.8 | 299.1 | 496,319 |
July 21, 2025 | 309.25 | 309.05 | 309.05 | 318.95 | 305.9 | 723,631 |
July 18, 2025 | 303.1 | 309.25 | 309.25 | 316.6 | 301.5 | 1.08M |
July 17, 2025 | 303.95 | 304.25 | 304.25 | 306.15 | 298.95 | 533,439 |
July 16, 2025 | 292 | 302.5 | 302.5 | 312.8 | 291.95 | 3M |
July 15, 2025 | 284.95 | 290.9 | 290.9 | 294.35 | 284.95 | 384,578 |
July 14, 2025 | 288.15 | 284.65 | 284.65 | 289.4 | 282.9 | 216,076 |
July 11, 2025 | 289.9 | 289.55 | 289.55 | 291.7 | 285 | 207,925 |
July 10, 2025 | 295.6 | 288.65 | 288.65 | 295.6 | 287.7 | 343,165 |
July 09, 2025 | 289.5 | 294.2 | 294.2 | 297.85 | 288.45 | 593,725 |
July 08, 2025 | 291.6 | 289.05 | 289.05 | 293.3 | 284.65 | 763,289 |
July 07, 2025 | 281.95 | 291.55 | 291.55 | 294 | 278.55 | 555,527 |
July 04, 2025 | 286.75 | 282.85 | 282.85 | 288.3 | 280 | 379,913 |
July 03, 2025 | 282.9 | 284.8 | 284.8 | 289 | 281.25 | 364,943 |
July 02, 2025 | 291.4 | 280.95 | 280.95 | 292.8 | 279.35 | 518,630 |
July 01, 2025 | 293.95 | 291.4 | 291.4 | 297 | 288.3 | 280,143 |
June 30, 2025 | 291.58 | 293.48 | 293.48 | 295.8 | 290 | 586,443 |
June 27, 2025 | 285.98 | 288.2 | 288.2 | 294.45 | 284.55 | 608,970 |
June 26, 2025 | 293.2 | 284.28 | 284.28 | 294.7 | 282.94 | 541,663 |
June 25, 2025 | 292 | 293.13 | 293.13 | 294.59 | 288.15 | 429,425 |
June 24, 2025 | 288 | 291.26 | 291.26 | 296.41 | 286.23 | 1.15M |
June 23, 2025 | 282 | 284.21 | 284.21 | 289.29 | 281 | 517,415 |
June 20, 2025 | 292.41 | 283.77 | 283.77 | 292.41 | 283 | 671,678 |
June 19, 2025 | 292.95 | 292.48 | 292.48 | 297.43 | 282 | 866,256 |
June 18, 2025 | 288.05 | 290.61 | 290.61 | 297.3 | 282.01 | 1.06M |
June 17, 2025 | 295.4 | 287.56 | 287.56 | 301.7 | 284 | 2.04M |
June 16, 2025 | 279.25 | 294.76 | 294.76 | 299.15 | 278.41 | 2.13M |
June 13, 2025 | 274 | 277.9 | 277.9 | 284.8 | 274 | 648,912 |
June 12, 2025 | 285.9 | 281.83 | 281.83 | 295.4 | 279.75 | 1.05M |