565.20
-14.2(-2.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 580.75 | 565.2 | 565.2 | 581.8 | 564.05 | 1.86M |
| September 25, 2025 | 585 | 579.4 | 579.4 | 588.8 | 577.8 | 1.93M |
| September 24, 2025 | 589 | 582.65 | 582.65 | 598.35 | 581.65 | 2.05M |
| September 23, 2025 | 591.95 | 591.6 | 591.6 | 594.65 | 579.15 | 2.99M |
| September 22, 2025 | 585 | 590.3 | 590.3 | 600.8 | 581.2 | 4.98M |
| September 19, 2025 | 588 | 582.45 | 582.45 | 588.5 | 578.2 | 3.48M |
| September 18, 2025 | 583.9 | 581 | 581 | 584.25 | 576.5 | 2.06M |
| September 17, 2025 | 577.85 | 582.05 | 582.05 | 583.5 | 575.7 | 5.52M |
| September 16, 2025 | 575.75 | 573.65 | 573.65 | 578.45 | 570.5 | 2.64M |
| September 15, 2025 | 562.65 | 568.75 | 568.75 | 571.5 | 561 | 1.81M |
| September 12, 2025 | 563.1 | 560.55 | 560.55 | 568 | 559.8 | 3.77M |
| September 11, 2025 | 566.8 | 560.4 | 560.4 | 566.8 | 549 | 39.02M |
| September 10, 2025 | 570 | 566.85 | 566.85 | 572.6 | 566.4 | 1.63M |
| September 09, 2025 | 573 | 567.6 | 567.6 | 576 | 566.5 | 1.11M |
| September 08, 2025 | 570 | 570.3 | 570.3 | 577.35 | 565.05 | 938,525 |
| September 05, 2025 | 572 | 566.7 | 566.7 | 572.7 | 562.5 | 923,506 |
| September 04, 2025 | 590 | 567.7 | 567.7 | 596.3 | 566.05 | 6.09M |
| September 03, 2025 | 570 | 573.75 | 573.75 | 576.95 | 569.05 | 2.2M |
| September 02, 2025 | 568.1 | 567.25 | 567.25 | 573 | 564.3 | 801,958 |
| September 01, 2025 | 565.2 | 567.1 | 567.1 | 569.9 | 563.45 | 1.37M |
| August 29, 2025 | 563 | 563.2 | 563.2 | 569.2 | 560 | 1.17M |
| August 28, 2025 | 569.55 | 561.8 | 561.8 | 569.95 | 559.6 | 1.82M |
| August 26, 2025 | 580 | 572.8 | 572.8 | 581 | 571.75 | 1.53M |
| August 25, 2025 | 581 | 581 | 581 | 582 | 577.85 | 1.46M |
| August 22, 2025 | 588.8 | 577.15 | 577.15 | 590 | 576 | 1.67M |
| August 21, 2025 | 593.25 | 588.75 | 588.75 | 593.3 | 585.05 | 1.54M |
| August 20, 2025 | 593.45 | 591.9 | 591.9 | 594.1 | 589.25 | 1.09M |
| August 19, 2025 | 593 | 592.4 | 592.4 | 595.55 | 587.3 | 1.9M |
| August 18, 2025 | 595 | 590.05 | 590.05 | 605.45 | 589.2 | 4.19M |
| August 14, 2025 | 580.85 | 578.05 | 578.05 | 584.5 | 571.55 | 1.98M |
| August 13, 2025 | 587.5 | 580.85 | 580.85 | 589.25 | 574.25 | 2.11M |
| August 12, 2025 | 591.65 | 587.15 | 587.15 | 591.65 | 585.55 | 1.05M |
| August 11, 2025 | 580.15 | 588.85 | 588.85 | 591.3 | 580.05 | 839,347 |
| August 08, 2025 | 592 | 580 | 580 | 595.85 | 578 | 1.25M |
| August 07, 2025 | 588 | 592.35 | 592.35 | 594.15 | 580.2 | 1.94M |
| August 06, 2025 | 605 | 589.9 | 589.9 | 606.85 | 588.15 | 1.9M |
| August 05, 2025 | 606 | 602.7 | 602.7 | 607.95 | 598.7 | 795,422 |
| August 04, 2025 | 609.75 | 605.25 | 605.25 | 615 | 603.7 | 1.66M |
| August 01, 2025 | 594.85 | 607.95 | 607.95 | 615.35 | 588.75 | 4.6M |
| July 31, 2025 | 613 | 592.7 | 592.7 | 624.8 | 589.9 | 5.78M |
| July 30, 2025 | 612.95 | 617.85 | 617.85 | 620.75 | 609 | 2.62M |
| July 29, 2025 | 610 | 610.05 | 610.05 | 612.4 | 602.65 | 3.28M |
| July 28, 2025 | 611.9 | 611.05 | 611.05 | 619.95 | 606.2 | 1.83M |
| July 25, 2025 | 617.4 | 613.1 | 613.1 | 619 | 609 | 2.41M |
| July 24, 2025 | 620.4 | 620.4 | 620.4 | 623.35 | 616 | 1.39M |
| July 23, 2025 | 623 | 620.4 | 620.4 | 623.7 | 613.5 | 1.17M |
| July 22, 2025 | 615 | 620.55 | 620.55 | 624.95 | 613.8 | 5.88M |
| July 21, 2025 | 599.35 | 613.25 | 613.25 | 614.9 | 597.15 | 4.23M |
| July 18, 2025 | 595 | 596.7 | 596.7 | 599.75 | 591 | 2.21M |
| July 17, 2025 | 595.4 | 594.6 | 594.6 | 595.85 | 589.5 | 1.46M |
| July 16, 2025 | 593 | 595.5 | 595.5 | 597.25 | 586.05 | 1.8M |
| July 15, 2025 | 591.65 | 593.1 | 593.1 | 594.8 | 588.35 | 1.5M |
| July 14, 2025 | 586.75 | 590.15 | 590.15 | 591.4 | 584.5 | 1.93M |
| July 11, 2025 | 585.1 | 587.15 | 587.15 | 591.9 | 583.25 | 1.94M |
| July 10, 2025 | 594 | 585.4 | 585.4 | 594.85 | 580.1 | 3.22M |
| July 09, 2025 | 591 | 590.35 | 590.35 | 595.95 | 589 | 1.96M |
| July 08, 2025 | 591.8 | 591.55 | 591.55 | 592.95 | 580 | 2.64M |
| July 07, 2025 | 596 | 592 | 592 | 596.85 | 585.3 | 2.01M |
| July 04, 2025 | 588.75 | 595.75 | 595.75 | 601.75 | 588.75 | 2.86M |
| July 03, 2025 | 596.45 | 588.75 | 588.75 | 597.2 | 585.35 | 1.6M |