503.55
-3.1(-0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 507.5 | 503.55 | 503.55 | 510.5 | 501 | 40,612 |
| November 12, 2025 | 508.1 | 506.65 | 506.65 | 512 | 502.3 | 77,417 |
| November 11, 2025 | 502.5 | 505.4 | 505.4 | 507.45 | 496.8 | 70,703 |
| November 10, 2025 | 500 | 500.65 | 500.65 | 502.15 | 496.05 | 54,218 |
| November 07, 2025 | 505 | 498.2 | 498.2 | 505 | 495.45 | 71,917 |
| November 06, 2025 | 506.95 | 503.85 | 503.85 | 506.95 | 495.1 | 90,661 |
| November 04, 2025 | 508 | 505.15 | 505.15 | 512.1 | 502 | 169,551 |
| November 03, 2025 | 513.8 | 503.8 | 503.8 | 515.8 | 501.4 | 216,756 |
| October 31, 2025 | 532 | 513.75 | 513.75 | 548.5 | 506.1 | 836,750 |
| October 30, 2025 | 529.95 | 528.15 | 528.15 | 534.3 | 522.55 | 205,642 |
| October 29, 2025 | 532 | 529.85 | 529.85 | 532 | 526 | 68,672 |
| October 28, 2025 | 531.55 | 529.25 | 529.25 | 535.25 | 527.4 | 72,156 |
| October 27, 2025 | 525.95 | 529.5 | 529.5 | 532.2 | 524.15 | 73,261 |
| October 24, 2025 | 535.05 | 525.55 | 525.55 | 535.1 | 525 | 126,657 |
| October 23, 2025 | 545.6 | 533.05 | 533.05 | 546 | 530.7 | 130,371 |
| October 21, 2025 | 538.35 | 542.2 | 542.2 | 543.75 | 538.35 | 14,201 |
| October 20, 2025 | 540.9 | 538.35 | 538.35 | 542.6 | 535 | 99,540 |
| October 17, 2025 | 543.5 | 539.75 | 539.75 | 546.3 | 536.25 | 100,270 |
| October 16, 2025 | 550.9 | 543.1 | 543.1 | 560.95 | 537 | 301,676 |
| October 15, 2025 | 547 | 548 | 548 | 549.15 | 544 | 66,669 |
| October 14, 2025 | 545.5 | 547.95 | 547.95 | 554.75 | 539.1 | 133,774 |
| October 13, 2025 | 546 | 544.95 | 544.95 | 547.1 | 536 | 92,191 |
| October 10, 2025 | 538.25 | 543.1 | 543.1 | 547.75 | 535.65 | 105,351 |
| October 09, 2025 | 537.6 | 538.25 | 538.25 | 539.4 | 531.7 | 84,848 |
| October 08, 2025 | 540 | 534.8 | 534.8 | 541.35 | 530.55 | 122,646 |
| October 07, 2025 | 544.55 | 537.2 | 537.2 | 544.55 | 534 | 120,081 |
| October 06, 2025 | 545.05 | 542.45 | 542.45 | 547.85 | 540.4 | 133,225 |
| October 03, 2025 | 549 | 544 | 544 | 550.7 | 541.45 | 144,782 |
| October 01, 2025 | 545.05 | 547.85 | 547.85 | 550 | 542 | 125,665 |
| September 30, 2025 | 545 | 545.05 | 545.05 | 550 | 540.05 | 184,138 |
| September 29, 2025 | 544.7 | 554.95 | 554.95 | 575 | 534 | 745,274 |
| September 26, 2025 | 564.9 | 543.35 | 543.35 | 564.9 | 537.1 | 476,231 |
| September 25, 2025 | 586.85 | 564.95 | 564.95 | 589.9 | 560.6 | 790,209 |
| September 24, 2025 | 606 | 589.75 | 589.75 | 653.8 | 576.35 | 14.56M |
| September 23, 2025 | 586.2 | 577.1 | 577.1 | 586.2 | 574.1 | 43,240 |
| September 22, 2025 | 618.05 | 583.55 | 583.55 | 618.05 | 580.2 | 109,053 |
| September 19, 2025 | 599.95 | 589.7 | 589.7 | 599.95 | 586.2 | 114,269 |
| September 18, 2025 | 610 | 597.3 | 597.3 | 610 | 594.85 | 45,588 |
| September 17, 2025 | 592.4 | 604.85 | 604.85 | 609 | 591.75 | 99,292 |
| September 16, 2025 | 588.2 | 592.4 | 592.4 | 602.45 | 586.45 | 78,942 |
| September 15, 2025 | 590 | 588.3 | 588.3 | 591.7 | 580.55 | 56,331 |
| September 12, 2025 | 586 | 587.7 | 587.7 | 593.6 | 580.2 | 53,728 |
| September 11, 2025 | 587.7 | 585.85 | 585.85 | 592.45 | 575.5 | 295,777 |
| September 10, 2025 | 570 | 585.85 | 585.85 | 620 | 567 | 852,002 |
| September 09, 2025 | 565.05 | 568.2 | 568.2 | 570 | 565.05 | 31,278 |
| September 08, 2025 | 571.45 | 564.95 | 564.95 | 571.45 | 561.35 | 27,411 |
| September 05, 2025 | 574.6 | 568.9 | 568.9 | 574.6 | 566 | 37,637 |
| September 04, 2025 | 590 | 572.8 | 572.8 | 590.45 | 568.85 | 151,795 |
| September 03, 2025 | 571.5 | 574.8 | 574.8 | 584.7 | 571.5 | 77,450 |
| September 02, 2025 | 570.95 | 571.65 | 571.65 | 578.45 | 570 | 56,624 |
| September 01, 2025 | 567.05 | 570.95 | 570.95 | 575 | 567.05 | 23,207 |
| August 29, 2025 | 570 | 569.05 | 569.05 | 578.8 | 566.55 | 18,356 |
| August 28, 2025 | 568.8 | 573.2 | 573.2 | 575.1 | 565.2 | 13,736 |
| August 26, 2025 | 588 | 574.05 | 574.05 | 588.05 | 571.3 | 165,057 |
| August 25, 2025 | 584.95 | 589.75 | 589.75 | 593.65 | 579.6 | 17,142 |
| August 22, 2025 | 594.2 | 584.15 | 584.15 | 595.1 | 583 | 26,374 |
| August 21, 2025 | 592 | 594.2 | 594.2 | 598.45 | 591.5 | 21,849 |
| August 20, 2025 | 599.95 | 594.05 | 594.05 | 602.05 | 590 | 35,607 |
| August 19, 2025 | 580 | 595.75 | 595.75 | 600 | 577.9 | 49,631 |
| August 18, 2025 | 568 | 578.1 | 578.1 | 585 | 568 | 56,453 |