558.80
+0.4(+0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 558.5 | 558.8 | 558.8 | 563.95 | 550.55 | 1.59M |
| November 06, 2025 | 567.55 | 558.4 | 558.4 | 569.35 | 557.1 | 1.39M |
| November 04, 2025 | 582.8 | 567.4 | 567.4 | 588.75 | 565.9 | 4.44M |
| November 03, 2025 | 568.35 | 577.2 | 577.2 | 582.75 | 566.7 | 6.02M |
| October 31, 2025 | 567.9 | 565.4 | 565.4 | 571.25 | 563.25 | 1.16M |
| October 30, 2025 | 574 | 567.9 | 567.9 | 574.25 | 565 | 928,349 |
| October 29, 2025 | 555 | 571.75 | 571.75 | 575 | 555 | 3.79M |
| October 28, 2025 | 563 | 554.9 | 554.9 | 563.25 | 553 | 1.49M |
| October 27, 2025 | 557.1 | 560.25 | 560.25 | 561.9 | 552.25 | 2.12M |
| October 24, 2025 | 565 | 555 | 555 | 566.6 | 552.85 | 1.7M |
| October 23, 2025 | 570.4 | 564.35 | 564.35 | 574.5 | 563 | 2.7M |
| October 21, 2025 | 569 | 567.5 | 567.5 | 569.2 | 565.7 | 166,817 |
| October 20, 2025 | 570 | 565.5 | 565.5 | 570 | 560.6 | 950,841 |
| October 17, 2025 | 569.7 | 563.6 | 563.6 | 569.7 | 562.3 | 931,711 |
| October 16, 2025 | 569.5 | 569.7 | 569.7 | 573.45 | 566.55 | 1.11M |
| October 15, 2025 | 563.35 | 567 | 567 | 569 | 563.35 | 1.38M |
| October 14, 2025 | 567.9 | 563.6 | 563.6 | 568.1 | 557.55 | 975,792 |
| October 13, 2025 | 565.2 | 566.75 | 566.75 | 567.95 | 563 | 1.13M |
| October 10, 2025 | 565.8 | 569.25 | 569.25 | 573 | 564.5 | 891,468 |
| October 09, 2025 | 566.4 | 565.9 | 565.9 | 569.15 | 562.05 | 816,362 |
| October 08, 2025 | 569.95 | 566.3 | 566.3 | 571.7 | 556.3 | 1.87M |
| October 07, 2025 | 573 | 569.95 | 569.95 | 575.9 | 568.1 | 1.12M |
| October 06, 2025 | 576.15 | 573.8 | 573.8 | 577.8 | 571 | 898,456 |
| October 03, 2025 | 573.9 | 576.15 | 576.15 | 579.95 | 570.3 | 2.06M |
| October 01, 2025 | 572 | 571.1 | 571.1 | 574.4 | 565.5 | 1.2M |
| September 30, 2025 | 562.75 | 569.95 | 569.95 | 573.2 | 562.75 | 1.87M |
| September 29, 2025 | 570.8 | 562.15 | 562.15 | 571.45 | 561.2 | 1.34M |
| 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 |