281.80
-10.5(-3.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 295.3 | 281.8 | 281.8 | 295.3 | 281 | 12,260 |
| September 25, 2025 | 301 | 292.3 | 292.3 | 301.9 | 290.1 | 8,756 |
| September 24, 2025 | 294.2 | 295.45 | 295.45 | 301.2 | 291.25 | 10,344 |
| September 23, 2025 | 296.95 | 294.2 | 294.2 | 299.9 | 293.05 | 7,250 |
| September 22, 2025 | 292.95 | 295.95 | 295.95 | 307.4 | 292.8 | 24,463 |
| September 19, 2025 | 294.05 | 292.9 | 292.9 | 296 | 289.9 | 7,195 |
| September 18, 2025 | 299 | 292.9 | 292.9 | 301.45 | 291.35 | 9,254 |
| September 17, 2025 | 304.5 | 296.4 | 296.4 | 304.8 | 295 | 12,719 |
| September 16, 2025 | 287.95 | 299.45 | 299.45 | 310.95 | 286.1 | 61,424 |
| September 15, 2025 | 288.55 | 282.65 | 282.65 | 288.85 | 277.55 | 17,419 |
| September 12, 2025 | 292 | 288.55 | 288.55 | 292.9 | 287 | 10,660 |
| September 11, 2025 | 300.6 | 289.75 | 289.75 | 301.45 | 286.3 | 15,018 |
| September 10, 2025 | 302.9 | 297.65 | 297.65 | 304.5 | 295.25 | 8,483 |
| September 09, 2025 | 308.5 | 299 | 299 | 308.5 | 298.35 | 14,384 |
| September 08, 2025 | 311 | 308.5 | 308.5 | 325 | 307 | 74,827 |
| September 05, 2025 | 308 | 304.25 | 304.25 | 308 | 298 | 7,549 |
| September 04, 2025 | 305 | 296.6 | 296.6 | 309.5 | 292 | 14,445 |
| September 03, 2025 | 291.8 | 300.7 | 300.7 | 300.7 | 288 | 13,085 |
| September 02, 2025 | 280 | 286.4 | 286.4 | 290 | 280 | 8,348 |
| September 01, 2025 | 275.5 | 280.3 | 280.3 | 282.8 | 269 | 14,156 |
| August 29, 2025 | 270 | 271.3 | 271.3 | 274.5 | 269.05 | 2,968 |
| August 28, 2025 | 271.45 | 271.5 | 271.5 | 274.1 | 271.4 | 4,246 |
| August 26, 2025 | 274.7 | 271.4 | 271.4 | 275 | 268.2 | 5,473 |
| August 25, 2025 | 274.5 | 274.7 | 274.7 | 275.7 | 268.15 | 4,384 |
| August 22, 2025 | 273.6 | 271.8 | 271.8 | 273.6 | 268.95 | 4,994 |
| August 21, 2025 | 284.9 | 275.55 | 275.55 | 284.9 | 265 | 23,753 |
| August 20, 2025 | 278.95 | 277.8 | 277.8 | 279.95 | 272 | 3,797 |
| August 19, 2025 | 282.5 | 277 | 277 | 282.5 | 272 | 4,982 |
| August 18, 2025 | 275.9 | 270.55 | 270.55 | 279.8 | 270 | 3,108 |
| August 14, 2025 | 270 | 271.6 | 271.6 | 276 | 270 | 3,526 |
| August 13, 2025 | 281.75 | 274.5 | 274.5 | 281.95 | 273 | 5,280 |
| August 12, 2025 | 278.05 | 278.8 | 278.8 | 282 | 277.2 | 1,571 |
| August 11, 2025 | 275 | 278.05 | 278.05 | 283 | 274 | 5,936 |
| August 08, 2025 | 282 | 280 | 280 | 283.9 | 275 | 2,960 |
| August 07, 2025 | 284.7 | 280.3 | 280.3 | 284.7 | 280 | 5,102 |
| August 06, 2025 | 286 | 283.4 | 283.4 | 286 | 280.5 | 2,062 |
| August 05, 2025 | 284 | 282.45 | 282.45 | 292.5 | 281 | 4,339 |
| August 04, 2025 | 285.9 | 280.45 | 280.45 | 288 | 275.55 | 8,570 |
| August 01, 2025 | 292 | 285.9 | 285.9 | 292 | 285 | 7,515 |
| July 31, 2025 | 295 | 292.15 | 292.15 | 297.4 | 286.6 | 8,622 |
| July 30, 2025 | 300 | 300.45 | 300.45 | 304.95 | 295.55 | 6,305 |
| July 29, 2025 | 297.1 | 297.1 | 297.1 | 302 | 291 | 5,390 |
| July 28, 2025 | 303 | 296.15 | 296.15 | 306 | 295.1 | 5,041 |
| July 25, 2025 | 310.95 | 303.95 | 303.95 | 310.95 | 303 | 3,027 |
| July 24, 2025 | 308.7 | 309.45 | 309.45 | 313.75 | 305 | 5,841 |
| July 23, 2025 | 307 | 308.7 | 308.7 | 314 | 305.5 | 3,256 |
| July 22, 2025 | 310.6 | 307.35 | 307.35 | 316 | 304 | 8,076 |
| July 21, 2025 | 308.1 | 309.1 | 309.1 | 315 | 297 | 14,222 |
| July 18, 2025 | 312.95 | 309.65 | 309.65 | 317.5 | 308 | 6,634 |
| July 17, 2025 | 314.3 | 312.95 | 312.95 | 316.7 | 312 | 5,931 |
| July 16, 2025 | 315 | 314.3 | 314.3 | 318 | 312 | 6,797 |
| July 15, 2025 | 317 | 319.85 | 319.85 | 321 | 311 | 6,070 |
| July 14, 2025 | 320.75 | 322.7 | 315.7 | 328.9 | 319.7 | 11,292 |
| July 11, 2025 | 326 | 320.75 | 313.79 | 326 | 320 | 6,365 |
| July 10, 2025 | 326.9 | 322.75 | 315.75 | 327.2 | 320 | 9,219 |
| July 09, 2025 | 323.8 | 323.5 | 316.48 | 325 | 319 | 9,892 |
| July 08, 2025 | 323.3 | 321.2 | 314.23 | 323.3 | 315.55 | 8,692 |
| July 07, 2025 | 321.6 | 323.3 | 316.29 | 325 | 315.55 | 11,109 |
| July 04, 2025 | 316.2 | 317.3 | 310.42 | 320 | 316 | 8,490 |
| July 03, 2025 | 315.15 | 316 | 309.15 | 320 | 315 | 3,357 |