536.15
-13.3(-2.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 549.2 | 536.15 | 536.15 | 557 | 534.5 | 311,683 |
| September 05, 2025 | 554 | 549.45 | 549.45 | 558.6 | 548.1 | 277,036 |
| September 04, 2025 | 564 | 554 | 554 | 564.8 | 549.05 | 272,047 |
| September 03, 2025 | 569.95 | 559.55 | 559.55 | 569.95 | 555.05 | 433,405 |
| September 02, 2025 | 568.85 | 566.85 | 566.85 | 584 | 561.55 | 5.18M |
| September 01, 2025 | 534 | 541.65 | 541.65 | 550 | 533.95 | 238,196 |
| August 29, 2025 | 550.1 | 536.2 | 536.2 | 551.9 | 533 | 197,489 |
| August 28, 2025 | 549 | 549.95 | 549.95 | 557.7 | 543.65 | 318,957 |
| August 26, 2025 | 584.1 | 558.7 | 558.7 | 590.75 | 551.4 | 396,913 |
| August 25, 2025 | 582 | 590.25 | 590.25 | 593.9 | 581.2 | 189,713 |
| August 22, 2025 | 587.35 | 584.85 | 584.85 | 597.55 | 578.2 | 261,134 |
| August 21, 2025 | 586 | 584.5 | 584.5 | 586.5 | 580 | 67,718 |
| August 20, 2025 | 574.8 | 583.75 | 583.75 | 586 | 571.05 | 152,636 |
| August 19, 2025 | 564.9 | 572.75 | 572.75 | 578 | 558 | 124,597 |
| August 18, 2025 | 568 | 558.25 | 558.25 | 570 | 551.05 | 348,098 |
| August 14, 2025 | 547.1 | 565.4 | 565.4 | 568 | 544.05 | 298,701 |
| August 13, 2025 | 540 | 548.3 | 548.3 | 550.95 | 540 | 244,180 |
| August 12, 2025 | 555 | 560.85 | 560.85 | 567.9 | 537.55 | 944,843 |
| August 11, 2025 | 545.1 | 551.8 | 551.8 | 555 | 540.4 | 81,172 |
| August 08, 2025 | 552.8 | 545.2 | 545.2 | 557.35 | 542.5 | 128,374 |
| August 07, 2025 | 548 | 550.15 | 550.15 | 552.4 | 538.8 | 472,195 |
| August 06, 2025 | 569 | 548.25 | 548.25 | 571.6 | 537.3 | 505,103 |
| August 05, 2025 | 571.45 | 569.05 | 569.05 | 574.45 | 560.45 | 125,109 |
| August 04, 2025 | 567.95 | 570.45 | 570.45 | 572.8 | 559.15 | 124,615 |
| August 01, 2025 | 589 | 563.15 | 563.15 | 591.85 | 559.05 | 153,584 |
| July 31, 2025 | 589.9 | 587.05 | 587.05 | 595 | 582.1 | 266,713 |
| July 30, 2025 | 590.9 | 591.35 | 591.35 | 595.45 | 585.8 | 163,235 |
| July 29, 2025 | 588 | 590.15 | 590.15 | 594 | 578.5 | 250,904 |
| July 28, 2025 | 586.3 | 586.1 | 586.1 | 590.1 | 581 | 237,293 |
| July 25, 2025 | 597.8 | 589.2 | 589.2 | 598.75 | 584 | 253,019 |
| July 24, 2025 | 606.7 | 594.85 | 594.85 | 619.2 | 592.95 | 386,333 |
| July 23, 2025 | 614.95 | 606.65 | 606.65 | 615.2 | 605.25 | 202,663 |
| July 22, 2025 | 616.2 | 612.25 | 612.25 | 619.8 | 610.6 | 171,255 |
| July 21, 2025 | 617.3 | 613.05 | 613.05 | 623 | 611.3 | 109,803 |
| July 18, 2025 | 617.6 | 617.75 | 617.75 | 624.7 | 608.1 | 192,741 |
| July 17, 2025 | 619.9 | 615.2 | 615.2 | 621.75 | 613 | 174,864 |
| July 16, 2025 | 622.8 | 619.9 | 619.9 | 627.8 | 615 | 236,801 |
| July 15, 2025 | 611.25 | 622.8 | 622.8 | 625 | 611.25 | 399,090 |
| July 14, 2025 | 616.1 | 610.5 | 610.5 | 622 | 602 | 459,115 |
| July 11, 2025 | 612.5 | 616.1 | 616.1 | 623 | 612 | 508,397 |
| July 10, 2025 | 601.5 | 612.5 | 612.5 | 618 | 601.5 | 1.07M |
| July 09, 2025 | 597.25 | 601.5 | 601.5 | 604 | 590.15 | 238,213 |
| July 08, 2025 | 603 | 597.25 | 597.25 | 611 | 594.8 | 306,631 |
| July 07, 2025 | 590 | 602.8 | 602.8 | 608 | 587.75 | 460,337 |
| July 04, 2025 | 588.25 | 590 | 590 | 600.5 | 584.7 | 283,438 |
| July 03, 2025 | 586.45 | 588.25 | 588.25 | 590.5 | 584.2 | 212,865 |
| July 02, 2025 | 586.2 | 586.85 | 586.85 | 592.9 | 582.5 | 310,713 |
| July 01, 2025 | 593.85 | 586 | 586 | 600.5 | 585 | 247,370 |
| June 30, 2025 | 592.05 | 593.85 | 593.85 | 594.9 | 587.8 | 171,088 |
| June 27, 2025 | 590.05 | 590.05 | 590.05 | 596.2 | 587.4 | 191,101 |
| June 26, 2025 | 599.3 | 589 | 589 | 601.7 | 586 | 193,350 |
| June 25, 2025 | 599.3 | 597.25 | 597.25 | 609 | 593.2 | 430,259 |
| June 24, 2025 | 596 | 595.2 | 595.2 | 605 | 587.85 | 225,049 |
| June 23, 2025 | 590 | 590.55 | 590.55 | 595.2 | 586.1 | 116,367 |
| June 20, 2025 | 588 | 594.65 | 594.65 | 597.8 | 584.8 | 149,309 |
| June 19, 2025 | 589.25 | 589.15 | 589.15 | 598 | 584.65 | 321,092 |
| June 18, 2025 | 608 | 589.45 | 589.45 | 614 | 587 | 241,858 |
| June 17, 2025 | 610 | 606.85 | 606.85 | 618.45 | 604.2 | 205,581 |
| June 16, 2025 | 610 | 609.05 | 609.05 | 612.9 | 596.65 | 187,618 |
| June 13, 2025 | 605 | 610.3 | 610.3 | 611.75 | 598.25 | 246,022 |