539.15
+8.75(+1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 532.5 | 539.15 | 539.15 | 543.6 | 524.1 | 178,950 |
| October 01, 2025 | 527 | 530.4 | 530.4 | 534 | 514 | 247,185 |
| September 30, 2025 | 520.2 | 528 | 528 | 531 | 515.5 | 159,810 |
| September 29, 2025 | 525.1 | 518.2 | 518.2 | 531.05 | 511.45 | 390,701 |
| September 26, 2025 | 534.35 | 518.75 | 518.75 | 534.4 | 512.05 | 200,783 |
| September 25, 2025 | 550.65 | 534.05 | 534.05 | 550.65 | 531.55 | 160,118 |
| September 24, 2025 | 545.45 | 550.75 | 550.75 | 552 | 542.45 | 159,420 |
| September 23, 2025 | 556.25 | 547.65 | 547.65 | 561.25 | 543.25 | 193,177 |
| September 22, 2025 | 567 | 554.05 | 554.05 | 568.85 | 551.55 | 209,103 |
| September 19, 2025 | 564.4 | 564.65 | 564.65 | 567 | 560.05 | 180,631 |
| September 18, 2025 | 567.55 | 564.35 | 564.35 | 575 | 560.85 | 202,345 |
| September 17, 2025 | 565.05 | 566.65 | 566.65 | 579 | 562 | 386,082 |
| September 16, 2025 | 562.85 | 562.3 | 562.3 | 569.9 | 559.55 | 268,606 |
| September 15, 2025 | 556 | 559.55 | 559.55 | 560.5 | 549.85 | 205,969 |
| September 12, 2025 | 553.45 | 553.35 | 553.35 | 566 | 548.55 | 506,773 |
| September 11, 2025 | 563.95 | 550.8 | 550.8 | 570 | 547.1 | 905,878 |
| September 10, 2025 | 555.25 | 555.5 | 555.5 | 562.4 | 545.1 | 247,068 |
| September 09, 2025 | 550 | 551 | 551 | 555 | 543.8 | 322,961 |
| September 08, 2025 | 544.95 | 548.4 | 548.4 | 549.9 | 542.2 | 166,246 |
| September 05, 2025 | 541.85 | 541.35 | 541.35 | 545 | 531.15 | 388,652 |
| September 04, 2025 | 530 | 540.45 | 540.45 | 542.95 | 530 | 280,291 |
| September 03, 2025 | 533.85 | 530.4 | 530.4 | 540 | 527.25 | 273,360 |
| September 02, 2025 | 525.05 | 528.55 | 528.55 | 535.5 | 522.85 | 325,993 |
| September 01, 2025 | 518 | 526.25 | 526.25 | 529 | 515.25 | 95,782 |
| August 29, 2025 | 516.85 | 519.7 | 519.7 | 532.5 | 515.85 | 615,360 |
| August 28, 2025 | 524.95 | 513.6 | 513.6 | 525 | 508.3 | 141,063 |
| August 26, 2025 | 534.6 | 526 | 526 | 535.85 | 516.75 | 207,517 |
| August 25, 2025 | 524.95 | 534.6 | 534.6 | 536.45 | 520.1 | 298,839 |
| August 22, 2025 | 517.25 | 521.4 | 521.4 | 526 | 510.8 | 158,932 |
| August 21, 2025 | 521.65 | 515.1 | 515.1 | 523.9 | 513.15 | 110,902 |
| August 20, 2025 | 516.1 | 517.65 | 517.65 | 524 | 513.75 | 122,487 |
| August 19, 2025 | 518.8 | 516.1 | 516.1 | 528.9 | 514.75 | 199,014 |
| August 18, 2025 | 505.85 | 518.25 | 518.25 | 524.7 | 505.85 | 399,849 |
| August 14, 2025 | 505.45 | 499.3 | 499.3 | 510 | 494.95 | 305,221 |
| August 13, 2025 | 510.65 | 504.65 | 504.65 | 515.25 | 501.4 | 183,855 |
| August 12, 2025 | 523.65 | 512.2 | 512.2 | 524.85 | 508.15 | 374,715 |
| August 11, 2025 | 511.25 | 519.55 | 517.95 | 521.95 | 510 | 127,462 |
| August 08, 2025 | 522.15 | 512.55 | 510.97 | 528.3 | 506.55 | 198,528 |
| August 07, 2025 | 522.8 | 522.9 | 521.29 | 525.75 | 512.1 | 332,423 |
| August 06, 2025 | 539.45 | 522.1 | 520.49 | 545.05 | 513.75 | 424,064 |
| August 05, 2025 | 540 | 539.45 | 537.79 | 550.35 | 533.85 | 436,891 |
| August 04, 2025 | 560.15 | 543.55 | 541.88 | 561.45 | 539.1 | 281,672 |
| August 01, 2025 | 554 | 560.15 | 558.42 | 564.3 | 548 | 446,120 |
| July 31, 2025 | 540 | 557.25 | 555.53 | 561.9 | 532.75 | 741,899 |
| July 30, 2025 | 542.9 | 547.55 | 545.86 | 564 | 542.85 | 2.17M |
| July 29, 2025 | 518 | 540.8 | 539.13 | 562 | 504.1 | 5.48M |
| July 28, 2025 | 493.1 | 500.35 | 498.81 | 506.9 | 493.1 | 209,307 |
| July 25, 2025 | 503.55 | 500.1 | 500.1 | 503.95 | 494.65 | 227,535 |
| July 24, 2025 | 503.95 | 503.5 | 503.5 | 505 | 497.5 | 123,540 |
| July 23, 2025 | 503.7 | 502.7 | 502.7 | 515.9 | 499.15 | 1.05M |
| July 22, 2025 | 493.15 | 502.65 | 502.65 | 507 | 492.05 | 237,340 |
| July 21, 2025 | 491.2 | 493.85 | 493.85 | 499.3 | 489.05 | 263,248 |
| July 18, 2025 | 493.95 | 493.35 | 493.35 | 499.3 | 485 | 440,696 |
| July 17, 2025 | 465 | 493.15 | 493.15 | 499.8 | 460.4 | 1.92M |
| July 16, 2025 | 455.2 | 460.8 | 460.8 | 463.1 | 452.9 | 271,110 |
| July 15, 2025 | 454.15 | 456.75 | 456.75 | 462.5 | 452.6 | 149,636 |
| July 14, 2025 | 456.6 | 452.6 | 452.6 | 459.7 | 451 | 225,189 |
| July 11, 2025 | 469.1 | 458.6 | 458.6 | 469.6 | 456.2 | 133,198 |
| July 10, 2025 | 468.2 | 468.55 | 468.55 | 470.5 | 459.4 | 458,131 |
| July 09, 2025 | 462.6 | 467.05 | 467.05 | 471 | 457.2 | 275,998 |