600.08
-2.37(-0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 605 | 600.08 | 600.08 | 605 | 599.31 | 541,334 |
| October 29, 2025 | 603.14 | 602.45 | 602.45 | 603.75 | 599.49 | 725,577 |
| October 28, 2025 | 601.35 | 600.15 | 600.15 | 602 | 596.01 | 539,220 |
| October 27, 2025 | 605 | 599.04 | 599.04 | 605 | 594.58 | 1.17M |
| October 24, 2025 | 598.6 | 594.8 | 594.8 | 603.01 | 593 | 1.15M |
| October 23, 2025 | 601.3 | 598.6 | 598.6 | 604.76 | 597 | 1.53M |
| October 21, 2025 | 600.99 | 598.33 | 598.33 | 600.99 | 597.05 | 168,748 |
| October 20, 2025 | 594.97 | 598.57 | 598.57 | 600.59 | 594.97 | 1.03M |
| October 17, 2025 | 593.23 | 594.97 | 594.97 | 596.48 | 589.61 | 854,565 |
| October 16, 2025 | 586.4 | 591.98 | 591.98 | 593.03 | 586.4 | 928,705 |
| October 15, 2025 | 585.98 | 586.55 | 586.55 | 587.65 | 583.3 | 473,326 |
| October 14, 2025 | 584.39 | 583.29 | 583.29 | 585.85 | 580.9 | 605,810 |
| October 13, 2025 | 584.21 | 584.58 | 584.58 | 586 | 581.02 | 725,588 |
| October 10, 2025 | 580 | 584.98 | 584.98 | 585.97 | 578.61 | 805,554 |
| October 09, 2025 | 579.98 | 580.36 | 580.36 | 580.75 | 576.51 | 771,716 |
| October 08, 2025 | 580.15 | 577.64 | 577.64 | 581 | 576.21 | 1.01M |
| October 07, 2025 | 580.46 | 580.15 | 580.15 | 582.96 | 577.01 | 983,887 |
| October 06, 2025 | 574 | 580.46 | 580.46 | 581.15 | 571.01 | 1.88M |
| October 03, 2025 | 572.86 | 573.3 | 573.3 | 573.8 | 570.01 | 560,310 |
| October 01, 2025 | 580.29 | 571.39 | 571.39 | 580.29 | 560 | 1M |
| September 30, 2025 | 560.01 | 563.39 | 563.39 | 566.33 | 560.01 | 624,456 |
| September 29, 2025 | 562.03 | 561.67 | 561.67 | 564.98 | 560 | 564,995 |
| September 26, 2025 | 567.76 | 562.02 | 562.02 | 567.76 | 561 | 528,946 |
| September 25, 2025 | 570.61 | 567.76 | 567.76 | 570.89 | 567.17 | 253,715 |
| September 24, 2025 | 572.8 | 568.32 | 568.32 | 573.98 | 567.44 | 671,713 |
| September 23, 2025 | 572.54 | 572.62 | 572.62 | 574.4 | 570.01 | 277,911 |
| September 22, 2025 | 570.01 | 571.02 | 571.02 | 575.49 | 570.01 | 333,398 |
| September 19, 2025 | 578 | 573.47 | 573.47 | 578 | 572.5 | 434,973 |
| September 18, 2025 | 574.99 | 575.66 | 575.66 | 576.76 | 572.77 | 506,936 |
| September 17, 2025 | 571 | 573.78 | 573.78 | 574.49 | 569.2 | 607,523 |
| September 16, 2025 | 567.49 | 569.7 | 569.7 | 569.99 | 566.19 | 234,811 |
| September 15, 2025 | 566.41 | 567.49 | 567.49 | 569 | 564.91 | 379,628 |
| September 12, 2025 | 562.01 | 566.35 | 566.35 | 567.97 | 562.01 | 382,676 |
| September 11, 2025 | 564.89 | 565.48 | 565.48 | 566.38 | 561.67 | 468,299 |
| September 10, 2025 | 564.9 | 563.92 | 563.92 | 564.9 | 560.41 | 493,084 |
| September 09, 2025 | 564.89 | 560.14 | 560.14 | 564.89 | 559.02 | 292,002 |
| September 08, 2025 | 564.89 | 560.49 | 560.49 | 564.9 | 559 | 316,996 |
| September 05, 2025 | 558.27 | 559.17 | 559.17 | 562.8 | 555.46 | 352,833 |
| September 04, 2025 | 562.81 | 558.5 | 558.5 | 562.81 | 557.5 | 314,323 |
| September 03, 2025 | 561 | 558.58 | 558.58 | 561 | 554 | 478,871 |
| September 02, 2025 | 564 | 554.73 | 554.73 | 564 | 553.96 | 547,654 |
| September 01, 2025 | 559.99 | 557.94 | 557.94 | 559.99 | 555 | 459,308 |
| August 29, 2025 | 557 | 554.99 | 554.99 | 559.6 | 554.3 | 524,024 |
| August 28, 2025 | 563.1 | 556.75 | 556.75 | 563.1 | 556.28 | 1.54M |
| August 26, 2025 | 569.47 | 563.07 | 563.07 | 570.13 | 562.46 | 749,477 |
| August 25, 2025 | 572.98 | 569.47 | 569.47 | 572.98 | 569.09 | 408,672 |
| August 22, 2025 | 575.51 | 570.05 | 570.05 | 578.99 | 569.62 | 657,239 |
| August 21, 2025 | 579.99 | 576.38 | 576.38 | 579.99 | 575.23 | 157,099 |
| August 20, 2025 | 576.73 | 575.41 | 575.41 | 578.58 | 574.35 | 188,401 |
| August 19, 2025 | 576.99 | 576.74 | 576.74 | 577.8 | 574.39 | 197,487 |
| August 18, 2025 | 579.99 | 575.55 | 575.55 | 579.99 | 574.6 | 461,246 |
| August 14, 2025 | 572.99 | 572.08 | 572.08 | 572.99 | 568.57 | 212,094 |
| August 13, 2025 | 570.01 | 570.61 | 570.61 | 572.35 | 569 | 222,227 |
| August 12, 2025 | 569 | 569.52 | 569.52 | 574.99 | 568.01 | 578,176 |
| August 11, 2025 | 569.98 | 571.88 | 571.88 | 572.61 | 565.75 | 397,454 |
| August 08, 2025 | 574.87 | 567.59 | 567.59 | 574.87 | 566.9 | 257,504 |
| August 07, 2025 | 572.99 | 572.25 | 572.25 | 573.6 | 567.46 | 440,726 |
| August 06, 2025 | 572.98 | 571.45 | 571.45 | 572.98 | 569.87 | 214,633 |
| August 05, 2025 | 574.99 | 570.88 | 570.88 | 574.99 | 569.7 | 251,760 |
| August 04, 2025 | 575.99 | 573.78 | 573.78 | 575.99 | 572.05 | 244,402 |