287.15
-15.1(-5.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 297.05 | 287.15 | 287.15 | 297.05 | 287.15 | 678,798 |
| September 25, 2025 | 302.25 | 302.25 | 302.25 | 302.25 | 291 | 620,892 |
| September 24, 2025 | 274 | 287.9 | 287.9 | 287.9 | 270.25 | 895,154 |
| September 23, 2025 | 270.95 | 274.2 | 274.2 | 281 | 268.1 | 521,431 |
| September 22, 2025 | 274.85 | 269.2 | 269.2 | 276.45 | 268.1 | 165,292 |
| September 19, 2025 | 273 | 274.1 | 274.1 | 276.95 | 272.6 | 226,086 |
| September 18, 2025 | 286.3 | 271.65 | 271.65 | 286.6 | 270.15 | 382,970 |
| September 17, 2025 | 280.3 | 284.3 | 284.3 | 285.8 | 277.1 | 359,888 |
| September 16, 2025 | 275.5 | 279.25 | 279.25 | 284 | 275 | 236,248 |
| September 15, 2025 | 269.7 | 276.3 | 276.3 | 278.7 | 266.75 | 521,083 |
| September 12, 2025 | 273.45 | 266.85 | 266.85 | 277.4 | 265.5 | 306,771 |
| September 11, 2025 | 293 | 271.7 | 271.7 | 293 | 268.9 | 840,899 |
| September 10, 2025 | 272.9 | 283.05 | 283.05 | 283.05 | 272 | 843,145 |
| September 09, 2025 | 270.4 | 269.6 | 269.6 | 277.5 | 266.35 | 864,875 |
| September 08, 2025 | 288.25 | 274.45 | 274.45 | 289.9 | 274.45 | 1.08M |
| September 05, 2025 | 300 | 288.9 | 288.9 | 305.9 | 287.6 | 615,068 |
| September 04, 2025 | 326 | 301.85 | 301.85 | 330.95 | 298.65 | 1.02M |
| September 03, 2025 | 329.6 | 323.5 | 323.5 | 334 | 316 | 1.01M |
| September 02, 2025 | 373.85 | 334.45 | 334.45 | 375 | 334.45 | 1.06M |
| September 01, 2025 | 364 | 371.6 | 371.6 | 374.15 | 363.05 | 315,437 |
| August 29, 2025 | 379.55 | 361.7 | 361.7 | 384.9 | 359.55 | 443,154 |
| August 28, 2025 | 381 | 378.65 | 378.65 | 386.45 | 371 | 483,858 |
| August 26, 2025 | 384 | 382.75 | 382.75 | 389.35 | 363.15 | 732,003 |
| August 25, 2025 | 379.9 | 383.6 | 383.6 | 389.6 | 376.5 | 738,282 |
| August 22, 2025 | 380 | 376.4 | 376.4 | 386 | 375.1 | 473,981 |
| August 21, 2025 | 378.7 | 378.4 | 378.4 | 393.55 | 373.05 | 1.55M |
| August 20, 2025 | 338.05 | 372.95 | 372.95 | 372.95 | 331.05 | 925,646 |
| August 19, 2025 | 324.15 | 339.05 | 339.05 | 343.95 | 323.55 | 904,446 |
| August 18, 2025 | 357.5 | 325.75 | 325.75 | 360.4 | 318.15 | 1.39M |
| August 14, 2025 | 374 | 353.2 | 353.2 | 377.2 | 350.2 | 1.27M |
| August 13, 2025 | 371.2 | 371.65 | 371.65 | 384.9 | 369.55 | 975,979 |
| August 12, 2025 | 370.1 | 374.65 | 374.65 | 390 | 367.4 | 1.48M |
| August 11, 2025 | 368.95 | 369.2 | 369.2 | 388.7 | 365.4 | 1.78M |
| August 08, 2025 | 366.5 | 362.35 | 362.35 | 381.4 | 356.75 | 1.52M |
| August 07, 2025 | 360 | 367.75 | 367.75 | 372.6 | 352.55 | 1.76M |
| August 06, 2025 | 341.4 | 363 | 363 | 369.7 | 334.65 | 3.82M |
| August 05, 2025 | 341.4 | 343.3 | 343.3 | 356.9 | 341 | 3.94M |
| August 04, 2025 | 311.95 | 336.85 | 336.85 | 336.85 | 311 | 4.1M |
| August 01, 2025 | 320 | 306.25 | 306.25 | 331.65 | 301.25 | 9.34M |
| July 31, 2025 | 279.5 | 334.54 | 334.54 | 344.4 | 276 | 25.12M |
| July 30, 2025 | 250.9 | 287.94 | 287.94 | 296.9 | 250.89 | 17M |
| July 29, 2025 | 223 | 248.01 | 248.01 | 250 | 222 | 6M |
| July 28, 2025 | 213.57 | 218.99 | 218.99 | 224.99 | 210.23 | 820,284 |
| July 25, 2025 | 217.56 | 213.57 | 213.57 | 217.56 | 212.1 | 109,229 |
| July 24, 2025 | 218.3 | 218.14 | 218.14 | 220.89 | 214.8 | 192,685 |
| July 23, 2025 | 215.6 | 218.3 | 218.3 | 220 | 213.15 | 425,259 |
| July 22, 2025 | 218 | 214.61 | 214.61 | 218 | 214 | 244,141 |
| July 21, 2025 | 204.9 | 213.73 | 213.73 | 216 | 203.05 | 626,678 |
| July 18, 2025 | 205.52 | 204.41 | 204.41 | 207.15 | 203.5 | 95,836 |
| July 17, 2025 | 206.5 | 206.65 | 206.65 | 207 | 204.15 | 91,939 |
| July 16, 2025 | 205.35 | 205.45 | 205.45 | 206 | 204.1 | 73,955 |
| July 15, 2025 | 202.6 | 205.49 | 205.49 | 208 | 202.6 | 149,887 |
| July 14, 2025 | 202.5 | 201.65 | 201.65 | 204 | 200 | 96,630 |
| July 11, 2025 | 204.5 | 202.41 | 202.41 | 204.99 | 201.11 | 115,031 |
| July 10, 2025 | 206.35 | 204.04 | 204.04 | 206.7 | 203.75 | 84,525 |
| July 09, 2025 | 205.51 | 205.29 | 205.29 | 206.98 | 204.55 | 121,053 |
| July 08, 2025 | 207.75 | 205.56 | 205.56 | 208.51 | 204.11 | 99,146 |
| July 07, 2025 | 211 | 206.72 | 206.72 | 211.88 | 206 | 118,194 |
| July 04, 2025 | 209.55 | 209.79 | 209.79 | 211.49 | 208.9 | 73,817 |
| July 03, 2025 | 211.48 | 210.1 | 210.1 | 212.95 | 209.35 | 107,110 |