517.35
-7.6(-1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 531.9 | 517.35 | 517.35 | 531.9 | 513.3 | 91,643 |
| October 16, 2025 | 521.75 | 524.95 | 524.95 | 527 | 509.05 | 120,656 |
| October 15, 2025 | 527.65 | 519.75 | 519.75 | 527.65 | 517.05 | 43,571 |
| October 14, 2025 | 531 | 519.85 | 519.85 | 531.95 | 518.25 | 70,074 |
| October 13, 2025 | 532.8 | 531 | 531 | 534.95 | 523.6 | 37,412 |
| October 10, 2025 | 523.3 | 532.8 | 532.8 | 535.2 | 523.3 | 34,905 |
| October 09, 2025 | 535 | 525.5 | 525.5 | 535 | 522.75 | 92,209 |
| October 08, 2025 | 531 | 534.3 | 534.3 | 540 | 527.9 | 44,917 |
| October 07, 2025 | 542.25 | 530.8 | 530.8 | 546.2 | 528 | 75,907 |
| October 06, 2025 | 554.75 | 546.9 | 546.9 | 557.4 | 544 | 45,956 |
| October 03, 2025 | 554.95 | 551.6 | 551.6 | 559.4 | 541.35 | 63,992 |
| October 01, 2025 | 544.3 | 552.45 | 552.45 | 555.85 | 536.55 | 37,641 |
| September 30, 2025 | 551 | 540.35 | 540.35 | 557.4 | 538.1 | 43,732 |
| September 29, 2025 | 561 | 549.6 | 549.6 | 566 | 545.9 | 72,087 |
| September 26, 2025 | 578.7 | 560.35 | 560.35 | 579 | 556.55 | 57,889 |
| September 25, 2025 | 574.5 | 573.55 | 573.55 | 582.5 | 571.1 | 30,846 |
| September 24, 2025 | 581.7 | 578.75 | 578.75 | 585 | 575.1 | 31,752 |
| September 23, 2025 | 583 | 577.95 | 577.95 | 584.5 | 572 | 64,537 |
| September 22, 2025 | 598 | 580.7 | 580.7 | 598 | 579 | 53,994 |
| September 19, 2025 | 592.3 | 591.15 | 591.15 | 597.05 | 586 | 34,564 |
| September 18, 2025 | 608 | 592.3 | 592.3 | 609 | 589.5 | 71,681 |
| September 17, 2025 | 596 | 604.55 | 604.55 | 616 | 594.1 | 110,366 |
| September 16, 2025 | 591.95 | 593.55 | 593.55 | 597 | 585 | 31,275 |
| September 15, 2025 | 587.75 | 587 | 587 | 599.15 | 581.05 | 51,384 |
| September 12, 2025 | 594.4 | 583.95 | 583.95 | 596 | 580.05 | 33,510 |
| September 11, 2025 | 583.1 | 591.85 | 591.85 | 598 | 580.9 | 62,503 |
| September 10, 2025 | 590.65 | 580.9 | 580.9 | 594 | 578.85 | 54,756 |
| September 09, 2025 | 596.65 | 584.85 | 584.85 | 600 | 582.25 | 43,107 |
| September 08, 2025 | 585 | 596.65 | 596.65 | 602 | 574 | 76,845 |
| September 05, 2025 | 579.4 | 576.8 | 576.8 | 584 | 571.1 | 43,134 |
| September 04, 2025 | 589.7 | 576.8 | 576.8 | 590 | 575.15 | 45,799 |
| September 03, 2025 | 573.55 | 580.85 | 580.85 | 583.3 | 569.6 | 45,377 |
| September 02, 2025 | 571.35 | 571.6 | 571.6 | 583.95 | 565.6 | 46,798 |
| September 01, 2025 | 570 | 569.05 | 569.05 | 576 | 566.3 | 43,654 |
| August 29, 2025 | 573 | 572.15 | 572.15 | 584.35 | 564 | 47,853 |
| August 28, 2025 | 579.9 | 570.75 | 570.75 | 584.2 | 567.2 | 38,321 |
| August 26, 2025 | 587.5 | 578.6 | 578.6 | 594.35 | 576 | 40,646 |
| August 25, 2025 | 592 | 587.9 | 587.9 | 598.15 | 585 | 49,316 |
| August 22, 2025 | 596.3 | 592.25 | 592.25 | 603.45 | 590.55 | 23,011 |
| August 21, 2025 | 610.7 | 600.9 | 600.9 | 610.7 | 597 | 39,151 |
| August 20, 2025 | 601.9 | 606.15 | 606.15 | 609.95 | 594.1 | 50,777 |
| August 19, 2025 | 596.7 | 595.25 | 595.25 | 598.2 | 590.05 | 30,227 |
| August 18, 2025 | 594.05 | 590.9 | 590.9 | 596.15 | 581.35 | 112,958 |
| August 14, 2025 | 614.85 | 597.3 | 597.3 | 627 | 580.6 | 145,920 |
| August 13, 2025 | 624.45 | 609.8 | 609.8 | 635.8 | 602.9 | 318,883 |
| August 12, 2025 | 595 | 578.95 | 578.95 | 600.15 | 574.3 | 91,935 |
| August 11, 2025 | 591.55 | 598.5 | 598.5 | 606.4 | 576.05 | 113,495 |
| August 08, 2025 | 594.15 | 606.35 | 606.35 | 623.9 | 582.3 | 136,825 |
| August 07, 2025 | 595 | 588.25 | 588.25 | 606.05 | 584 | 47,005 |
| August 06, 2025 | 614.95 | 594.6 | 594.6 | 614.95 | 592.2 | 44,997 |
| August 05, 2025 | 614.95 | 608.85 | 608.85 | 629.8 | 604.15 | 46,231 |
| August 04, 2025 | 600 | 610.5 | 610.5 | 618 | 598.95 | 24,059 |
| August 01, 2025 | 613.6 | 602.55 | 602.55 | 613.6 | 596.75 | 51,874 |
| July 31, 2025 | 595 | 613.6 | 613.6 | 628 | 591.2 | 81,527 |
| July 30, 2025 | 597 | 605.55 | 605.55 | 611 | 587.5 | 84,873 |
| July 29, 2025 | 587 | 586.4 | 586.4 | 595.8 | 576.2 | 80,017 |
| July 28, 2025 | 623 | 589.15 | 589.15 | 628.8 | 579.5 | 96,901 |
| July 25, 2025 | 619 | 605 | 605 | 620.7 | 603.3 | 50,863 |
| July 24, 2025 | 627.75 | 614.1 | 614.1 | 628.05 | 610.1 | 57,754 |
| July 23, 2025 | 634.6 | 627.75 | 627.75 | 643.1 | 625 | 73,096 |