517.65
-6.95(-1.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 524.6 | 517.65 | 517.65 | 524.6 | 512.3 | 105,644 |
| October 16, 2025 | 508.95 | 524.6 | 524.6 | 530.15 | 506.45 | 252,138 |
| October 15, 2025 | 505.05 | 508.95 | 508.95 | 512.45 | 501.1 | 122,125 |
| October 14, 2025 | 511.7 | 501.6 | 501.6 | 511.7 | 499 | 117,428 |
| October 13, 2025 | 513.1 | 511.95 | 511.95 | 518.1 | 507 | 119,614 |
| October 10, 2025 | 508.55 | 515.2 | 515.2 | 518.65 | 505.25 | 136,218 |
| October 09, 2025 | 510 | 508.4 | 508.4 | 521.1 | 503.6 | 246,655 |
| October 08, 2025 | 509.8 | 504.85 | 504.85 | 509.8 | 500.9 | 62,928 |
| October 07, 2025 | 499.3 | 506.4 | 506.4 | 508.5 | 496.75 | 127,001 |
| October 06, 2025 | 491.6 | 499.3 | 499.3 | 504.6 | 486.05 | 135,815 |
| October 03, 2025 | 488 | 491.6 | 491.6 | 493.7 | 485.25 | 62,306 |
| October 01, 2025 | 486.5 | 488.05 | 488.05 | 494 | 482.5 | 58,684 |
| September 30, 2025 | 485 | 486.5 | 486.5 | 488.8 | 480.2 | 104,637 |
| September 29, 2025 | 478 | 482.2 | 482.2 | 486 | 470.4 | 154,872 |
| September 26, 2025 | 496 | 469.95 | 469.95 | 499.9 | 466.4 | 549,742 |
| September 25, 2025 | 525 | 507.1 | 507.1 | 529.5 | 503.9 | 175,047 |
| September 24, 2025 | 514 | 517.2 | 517.2 | 520 | 508 | 106,422 |
| September 23, 2025 | 520.25 | 515.85 | 515.85 | 522.2 | 505 | 161,541 |
| September 22, 2025 | 525.35 | 520.25 | 520.25 | 526.95 | 514.1 | 129,035 |
| September 19, 2025 | 517 | 525.35 | 525.35 | 534.55 | 514.35 | 475,260 |
| September 18, 2025 | 517 | 516.65 | 516.65 | 524 | 513 | 104,491 |
| September 17, 2025 | 510.95 | 515.3 | 515.3 | 517.95 | 504.5 | 175,909 |
| September 16, 2025 | 509.45 | 510.65 | 510.65 | 513.9 | 504.3 | 74,864 |
| September 15, 2025 | 508.7 | 508.6 | 508.6 | 515 | 503.15 | 184,664 |
| September 12, 2025 | 514.65 | 509.65 | 509.65 | 515 | 505.8 | 129,447 |
| September 11, 2025 | 513.8 | 511.35 | 511.35 | 522.15 | 504.3 | 292,172 |
| September 10, 2025 | 493.7 | 509.95 | 509.95 | 527.7 | 490 | 667,772 |
| September 09, 2025 | 478.25 | 492.35 | 492.35 | 496.4 | 475.2 | 267,757 |
| September 08, 2025 | 472.75 | 477.2 | 477.2 | 478.95 | 465 | 117,862 |
| September 05, 2025 | 481.4 | 471.15 | 471.15 | 484.9 | 470 | 178,729 |
| September 04, 2025 | 492.65 | 474.35 | 474.35 | 492.65 | 472.1 | 111,575 |
| September 03, 2025 | 469.9 | 490.4 | 490.4 | 497 | 469.6 | 344,206 |
| September 02, 2025 | 474.4 | 469.55 | 469.55 | 482.95 | 465.05 | 150,752 |
| September 01, 2025 | 469.65 | 473.45 | 473.45 | 480 | 465.85 | 86,503 |
| August 29, 2025 | 474.7 | 469.55 | 469.55 | 474.7 | 462 | 82,968 |
| August 28, 2025 | 472.8 | 470.35 | 470.35 | 474.2 | 461.75 | 102,346 |
| August 26, 2025 | 481 | 470.05 | 470.05 | 481.8 | 469 | 65,800 |
| August 25, 2025 | 489 | 480.9 | 480.9 | 490 | 477.1 | 211,290 |
| August 22, 2025 | 474.8 | 483.05 | 483.05 | 484.7 | 466.25 | 160,155 |
| August 21, 2025 | 478.95 | 471 | 471 | 484.9 | 469.55 | 202,669 |
| August 20, 2025 | 490.75 | 478 | 478 | 493.15 | 476.6 | 215,896 |
| August 19, 2025 | 506.9 | 490.75 | 490.75 | 506.95 | 487.1 | 134,005 |
| August 18, 2025 | 489.8 | 503.85 | 503.85 | 510 | 484.5 | 297,157 |
| August 14, 2025 | 493 | 486.65 | 486.65 | 494.8 | 482.05 | 79,901 |
| August 13, 2025 | 495 | 488.05 | 488.05 | 496.8 | 485 | 79,889 |
| August 12, 2025 | 489.7 | 489.45 | 489.45 | 492.75 | 485.4 | 66,528 |
| August 11, 2025 | 485.65 | 489.4 | 489.4 | 493.35 | 482 | 96,219 |
| August 08, 2025 | 506.95 | 491.75 | 491.75 | 508.05 | 487.5 | 107,946 |
| August 07, 2025 | 483.8 | 506.2 | 506.2 | 510 | 482.4 | 221,194 |
| August 06, 2025 | 480.4 | 491.15 | 491.15 | 494.95 | 475 | 265,496 |
| August 05, 2025 | 495.05 | 481.5 | 481.5 | 496.35 | 480.05 | 168,944 |
| August 04, 2025 | 491.9 | 493.1 | 493.1 | 497 | 485 | 137,571 |
| August 01, 2025 | 506.75 | 489.45 | 489.45 | 510.95 | 486 | 382,926 |
| July 31, 2025 | 517.3 | 506.75 | 506.75 | 525.5 | 503.95 | 306,907 |
| July 30, 2025 | 540.5 | 522.25 | 522.25 | 549.3 | 513.8 | 447,050 |
| July 29, 2025 | 527 | 539.05 | 539.05 | 541.75 | 526.55 | 209,500 |
| July 28, 2025 | 534.8 | 527.6 | 527.6 | 543.3 | 526 | 157,801 |
| July 25, 2025 | 538 | 537.75 | 537.75 | 551.75 | 532.5 | 458,103 |
| July 24, 2025 | 534.6 | 538.65 | 538.65 | 542.6 | 530.65 | 235,069 |
| July 23, 2025 | 539.35 | 534.6 | 534.6 | 541.8 | 527.9 | 236,441 |