531.05
-13.4(-2.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 544.5 | 531.05 | 531.05 | 544.55 | 528.35 | 353,586 |
| November 06, 2025 | 530.95 | 544.45 | 544.45 | 554.8 | 530.3 | 1.12M |
| November 04, 2025 | 539 | 537.45 | 537.45 | 543.05 | 536 | 332,455 |
| November 03, 2025 | 541 | 539 | 539 | 542.1 | 533 | 206,678 |
| October 31, 2025 | 543.45 | 542.1 | 542.1 | 545.6 | 539.15 | 188,516 |
| October 30, 2025 | 545.05 | 544.75 | 544.75 | 546 | 539 | 192,527 |
| October 29, 2025 | 543.65 | 545.05 | 545.05 | 546 | 540 | 135,856 |
| October 28, 2025 | 540.6 | 544.9 | 544.9 | 545.5 | 538.5 | 203,334 |
| October 27, 2025 | 544 | 541.2 | 541.2 | 545.65 | 538.35 | 409,634 |
| October 24, 2025 | 545 | 545.65 | 545.65 | 548 | 537 | 329,449 |
| October 23, 2025 | 541 | 542.35 | 542.35 | 544.6 | 536.1 | 466,335 |
| October 21, 2025 | 539.75 | 541.4 | 541.4 | 544.65 | 537.65 | 55,165 |
| October 20, 2025 | 548 | 539.75 | 539.75 | 553.15 | 537.5 | 476,268 |
| October 17, 2025 | 531 | 544.9 | 544.9 | 545.8 | 531 | 1.23M |
| October 16, 2025 | 526.95 | 532.9 | 532.9 | 535.7 | 526.95 | 419,357 |
| October 15, 2025 | 532.1 | 526.25 | 526.25 | 537.1 | 525 | 604,745 |
| October 14, 2025 | 536 | 533.95 | 533.95 | 537.6 | 531.3 | 445,492 |
| October 13, 2025 | 531.95 | 534.1 | 534.1 | 536.4 | 530 | 187,697 |
| October 10, 2025 | 531 | 535.15 | 535.15 | 535.75 | 529.2 | 273,712 |
| October 09, 2025 | 526.2 | 533 | 533 | 534 | 524.35 | 234,444 |
| October 08, 2025 | 534.3 | 526.2 | 526.2 | 536.4 | 525 | 147,038 |
| October 07, 2025 | 532.5 | 536.1 | 536.1 | 537.25 | 529.55 | 243,254 |
| October 06, 2025 | 537.3 | 532.2 | 532.2 | 539.9 | 531.2 | 192,604 |
| October 03, 2025 | 528 | 542.6 | 542.6 | 543.45 | 527 | 907,288 |
| October 01, 2025 | 512.1 | 529.65 | 529.65 | 532.9 | 511.05 | 401,978 |
| September 30, 2025 | 520.8 | 515.2 | 515.2 | 522.15 | 506.1 | 253,123 |
| September 29, 2025 | 518 | 516.7 | 516.7 | 518.85 | 507.45 | 613,272 |
| September 26, 2025 | 530 | 521.45 | 521.45 | 532.2 | 513.35 | 870,556 |
| September 25, 2025 | 532.4 | 531.2 | 531.2 | 536.55 | 529.85 | 551,990 |
| September 24, 2025 | 533.85 | 535.8 | 535.8 | 539.3 | 530.05 | 495,374 |
| September 23, 2025 | 532.05 | 532.6 | 532.6 | 535.6 | 529.5 | 263,078 |
| September 22, 2025 | 533.95 | 531.55 | 531.55 | 539.85 | 530.2 | 477,076 |
| September 19, 2025 | 538 | 531.6 | 531.6 | 540.7 | 530.2 | 866,877 |
| September 18, 2025 | 535 | 535.35 | 535.35 | 543 | 532.6 | 476,811 |
| September 17, 2025 | 539 | 534.25 | 534.25 | 547.2 | 532.15 | 570,517 |
| September 16, 2025 | 543 | 536.75 | 536.75 | 554.4 | 535.35 | 547,566 |
| September 15, 2025 | 541.85 | 544.25 | 544.25 | 546.25 | 536.1 | 306,309 |
| September 12, 2025 | 552.3 | 539.35 | 539.35 | 557.85 | 535.25 | 497,684 |
| September 11, 2025 | 534.7 | 551.35 | 551.35 | 555 | 532.5 | 650,342 |
| September 10, 2025 | 532 | 535.65 | 535.65 | 536.5 | 530.25 | 231,765 |
| September 09, 2025 | 530.1 | 529.35 | 529.35 | 538.7 | 528.75 | 434,686 |
| September 08, 2025 | 538.7 | 539.7 | 539.7 | 542.05 | 534.05 | 170,820 |
| September 05, 2025 | 540 | 538.7 | 538.7 | 545.6 | 532 | 411,345 |
| September 04, 2025 | 544.2 | 541.1 | 541.1 | 550 | 539.05 | 228,411 |
| September 03, 2025 | 543.7 | 542.85 | 542.85 | 547.9 | 538.7 | 387,113 |
| September 02, 2025 | 546.8 | 543.8 | 543.8 | 549.8 | 539 | 277,227 |
| September 01, 2025 | 533 | 547 | 547 | 548.9 | 532.8 | 547,660 |
| August 29, 2025 | 528 | 533 | 533 | 535.9 | 525.8 | 258,794 |
| August 28, 2025 | 524 | 528.5 | 528.5 | 540.8 | 522.3 | 1.25M |
| August 26, 2025 | 533 | 525.1 | 525.1 | 537.6 | 524.4 | 447,975 |
| August 25, 2025 | 527 | 534.55 | 534.55 | 536.5 | 525.8 | 291,815 |
| August 22, 2025 | 530.5 | 527 | 527 | 534.9 | 524.2 | 556,016 |
| August 21, 2025 | 545 | 530.3 | 530.3 | 546.2 | 529 | 449,739 |
| August 20, 2025 | 547.1 | 543.5 | 543.5 | 551.45 | 541 | 296,943 |
| August 19, 2025 | 551.35 | 547.1 | 547.1 | 552.95 | 543.1 | 941,623 |
| August 18, 2025 | 536.95 | 551.35 | 551.35 | 555.95 | 532.45 | 770,431 |
| August 14, 2025 | 534.2 | 533.45 | 533.45 | 537.7 | 528.2 | 327,061 |
| August 13, 2025 | 542 | 537.4 | 537.4 | 542 | 530.65 | 332,900 |
| August 12, 2025 | 546.15 | 537.4 | 537.4 | 552.15 | 533.15 | 544,251 |
| August 11, 2025 | 551.05 | 546.1 | 546.1 | 555.5 | 541 | 152,097 |