276.35
-1.1(-0.40%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 276.45 | 276.35 | 276.35 | 278 | 273.6 | 159,656 |
October 16, 2025 | 278.05 | 277.45 | 277.45 | 282.4 | 275.55 | 146,636 |
October 15, 2025 | 275.9 | 276.6 | 276.6 | 279.5 | 273.45 | 182,018 |
October 14, 2025 | 279.9 | 274.75 | 274.75 | 289.25 | 273.2 | 280,866 |
October 13, 2025 | 277.75 | 279.6 | 279.6 | 280.85 | 274.55 | 149,992 |
October 10, 2025 | 279.6 | 277.85 | 277.85 | 283.7 | 276.3 | 172,562 |
October 09, 2025 | 280.1 | 279.6 | 279.6 | 284 | 278.75 | 181,547 |
October 08, 2025 | 284 | 281.95 | 281.95 | 286.55 | 280 | 260,501 |
October 07, 2025 | 284.95 | 282.55 | 282.55 | 285.55 | 280.8 | 112,401 |
October 06, 2025 | 284.9 | 283.6 | 283.6 | 288.35 | 280.75 | 190,632 |
October 03, 2025 | 285.75 | 284.9 | 284.9 | 288.05 | 282.35 | 243,236 |
October 01, 2025 | 278.55 | 287.2 | 287.2 | 289.3 | 278.55 | 223,790 |
September 30, 2025 | 284.4 | 280.95 | 280.95 | 287.2 | 280.05 | 161,556 |
September 29, 2025 | 291.5 | 281.3 | 281.3 | 293.9 | 276.3 | 743,370 |
September 26, 2025 | 298 | 292.9 | 292.9 | 300 | 285.05 | 363,936 |
September 25, 2025 | 306.45 | 296.85 | 296.85 | 307.8 | 295.5 | 199,565 |
September 24, 2025 | 314 | 306.2 | 306.2 | 317.45 | 304.55 | 188,032 |
September 23, 2025 | 320 | 315.45 | 315.45 | 321.7 | 314.1 | 143,398 |
September 22, 2025 | 320 | 321.8 | 321.8 | 324 | 315.95 | 247,131 |
September 19, 2025 | 322.95 | 324.75 | 324.75 | 327 | 320.3 | 179,498 |
September 18, 2025 | 325.1 | 322.95 | 322.95 | 325.1 | 315.25 | 268,608 |
September 17, 2025 | 324 | 324.3 | 324.3 | 328.8 | 315.1 | 409,550 |
September 16, 2025 | 322 | 323.05 | 323.05 | 324.9 | 318 | 255,225 |
September 15, 2025 | 317.1 | 320.7 | 320.7 | 322.3 | 312.8 | 385,883 |
September 12, 2025 | 309 | 315.4 | 315.4 | 323.8 | 309 | 1.41M |
September 11, 2025 | 304 | 308.9 | 308.9 | 311 | 302 | 206,295 |
September 10, 2025 | 307.9 | 304.4 | 304.4 | 311 | 298.5 | 334,007 |
September 09, 2025 | 306 | 305.25 | 305.25 | 309.85 | 303.3 | 152,532 |
September 08, 2025 | 306 | 307.8 | 307.8 | 311.2 | 302.1 | 244,710 |
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 |