539.70
+1(+0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 543 | 551.05 | 551.05 | 564.4 | 543 | 964,084 |
| August 07, 2025 | 560 | 545.95 | 545.95 | 562.25 | 542.45 | 856,518 |
| August 06, 2025 | 570 | 565.3 | 565.3 | 571.5 | 556.6 | 306,747 |
| August 05, 2025 | 568.35 | 571.7 | 571.7 | 579.35 | 558.2 | 775,885 |
| August 04, 2025 | 567.95 | 570 | 570 | 573.8 | 563.8 | 384,549 |
| August 01, 2025 | 562 | 566.9 | 566.9 | 582 | 561.5 | 945,316 |
| July 31, 2025 | 565 | 564.9 | 564.9 | 574.3 | 562 | 164,767 |
| July 30, 2025 | 570 | 574.95 | 574.95 | 580 | 566.3 | 475,258 |
| July 29, 2025 | 560.1 | 571.5 | 571.5 | 575 | 554.9 | 661,034 |
| July 28, 2025 | 554.8 | 560.1 | 560.1 | 570 | 554.8 | 349,006 |
| July 25, 2025 | 577.05 | 558 | 558 | 577.05 | 554.8 | 394,263 |
| July 24, 2025 | 576.2 | 577.05 | 577.05 | 580.15 | 569.05 | 285,748 |
| July 23, 2025 | 568.65 | 576.2 | 576.2 | 577.3 | 566.9 | 168,104 |
| July 22, 2025 | 569.35 | 570.5 | 570.5 | 574.45 | 566.65 | 360,531 |
| July 21, 2025 | 574 | 566.65 | 566.65 | 575 | 565.3 | 168,830 |
| July 18, 2025 | 582.9 | 576.8 | 576.8 | 585.25 | 573.3 | 226,348 |
| July 17, 2025 | 566.55 | 579.25 | 579.25 | 583 | 565.3 | 532,523 |
| July 16, 2025 | 564.95 | 564.9 | 564.9 | 572.5 | 560.65 | 638,397 |
| July 15, 2025 | 556.85 | 561.2 | 561.2 | 574.95 | 556.75 | 588,177 |
| July 14, 2025 | 569.75 | 556.85 | 556.85 | 571.15 | 555.2 | 501,192 |
| July 11, 2025 | 574.2 | 572.55 | 572.55 | 579.55 | 569.25 | 278,290 |
| July 10, 2025 | 585 | 578.2 | 578.2 | 588.35 | 577.05 | 354,572 |
| July 09, 2025 | 586 | 585 | 585 | 591.75 | 583 | 560,406 |
| July 08, 2025 | 585.9 | 582.55 | 582.55 | 591.8 | 578.85 | 536,323 |
| July 07, 2025 | 592.1 | 585.9 | 585.9 | 600 | 583.7 | 330,186 |
| July 04, 2025 | 600 | 596 | 596 | 603.5 | 593.7 | 363,256 |
| July 03, 2025 | 594.8 | 600.15 | 600.15 | 605 | 593.1 | 764,483 |
| July 02, 2025 | 591 | 594.85 | 594.85 | 598.15 | 584.3 | 762,572 |
| July 01, 2025 | 595.25 | 594.05 | 594.05 | 598 | 586.85 | 871,346 |
| June 30, 2025 | 582 | 592.65 | 592.65 | 594.8 | 576 | 1.06M |
| June 27, 2025 | 574.95 | 583.95 | 583.95 | 588.35 | 568.1 | 2.43M |
| June 26, 2025 | 568.8 | 570 | 570 | 574.65 | 565.4 | 828,328 |
| June 25, 2025 | 554.9 | 568.3 | 568.3 | 571.65 | 553.3 | 1.16M |
| June 24, 2025 | 560.45 | 553.3 | 553.3 | 563.35 | 549 | 674,231 |
| June 23, 2025 | 528.4 | 553.35 | 553.35 | 555.6 | 528.2 | 739,782 |
| June 20, 2025 | 547 | 535.75 | 535.75 | 549.1 | 529.15 | 3.7M |
| June 19, 2025 | 555.95 | 544.5 | 544.5 | 558.7 | 542 | 199,184 |
| June 18, 2025 | 561.2 | 557.65 | 557.65 | 565.8 | 556.1 | 238,378 |
| June 17, 2025 | 566 | 561.25 | 561.25 | 569.9 | 559.8 | 370,437 |
| June 16, 2025 | 564.9 | 569.6 | 569.6 | 578 | 561 | 597,011 |
| June 13, 2025 | 546.5 | 570.15 | 570.15 | 571.9 | 545.05 | 413,393 |
| June 12, 2025 | 564.3 | 568.55 | 568.55 | 571.6 | 561.05 | 520,758 |