513.10
-6.6(-1.27%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 528 | 519.7 | 519.7 | 528.4 | 516 | 723,957 |
September 25, 2025 | 533.55 | 527.9 | 527.9 | 536.2 | 527 | 472,759 |
September 24, 2025 | 537 | 532.8 | 532.8 | 539.2 | 532 | 659,918 |
September 23, 2025 | 542 | 537.1 | 537.1 | 542 | 534.6 | 572,929 |
September 22, 2025 | 543.2 | 539.75 | 539.75 | 544.95 | 539 | 425,277 |
September 19, 2025 | 550 | 543.2 | 543.2 | 550.7 | 540.1 | 795,797 |
September 18, 2025 | 558 | 547.6 | 547.6 | 558.25 | 546.2 | 520,406 |
September 17, 2025 | 548.15 | 554.2 | 554.2 | 559 | 545.55 | 964,941 |
September 16, 2025 | 539.25 | 545.45 | 545.45 | 547.9 | 537.35 | 728,092 |
September 15, 2025 | 539.35 | 538.9 | 538.9 | 541.95 | 536.05 | 571,098 |
September 12, 2025 | 544.5 | 539.25 | 539.25 | 547.55 | 536.7 | 546,085 |
September 11, 2025 | 543 | 543.25 | 543.25 | 549.75 | 541.3 | 638,612 |
September 10, 2025 | 538.5 | 545.1 | 545.1 | 548.35 | 536.55 | 1.11M |
September 09, 2025 | 549.45 | 537.9 | 537.9 | 549.45 | 530 | 2.15M |
September 08, 2025 | 555.15 | 549.55 | 549.55 | 556.4 | 545.1 | 869,687 |
September 05, 2025 | 558 | 553.4 | 553.4 | 563.55 | 551.6 | 727,786 |
September 04, 2025 | 580 | 557.65 | 557.65 | 580 | 554.8 | 1.55M |
September 03, 2025 | 563.7 | 569.75 | 569.75 | 580.7 | 555.1 | 3.94M |
September 02, 2025 | 545 | 559.05 | 559.05 | 568.5 | 540.5 | 1.93M |
September 01, 2025 | 541.95 | 544.85 | 544.85 | 547.1 | 538.45 | 453,977 |
August 29, 2025 | 544.7 | 540.1 | 540.1 | 549.9 | 536.3 | 957,188 |
August 28, 2025 | 552 | 541.75 | 541.75 | 553.15 | 539.85 | 466,807 |
August 26, 2025 | 554.6 | 552.7 | 552.7 | 559.45 | 545.6 | 991,429 |
August 25, 2025 | 564 | 555.7 | 555.7 | 569.9 | 553.35 | 738,877 |
August 22, 2025 | 561 | 561.55 | 561.55 | 567.4 | 553.55 | 931,908 |
August 21, 2025 | 564.9 | 562.65 | 562.65 | 566.75 | 557 | 838,416 |
August 20, 2025 | 551.1 | 562.95 | 562.95 | 568 | 545.3 | 2.11M |
August 19, 2025 | 536.9 | 549.85 | 549.85 | 554.75 | 531.95 | 2.14M |
August 18, 2025 | 535.3 | 534.75 | 534.75 | 536.15 | 526.35 | 867,080 |
August 14, 2025 | 527 | 528.6 | 528.6 | 532.65 | 525 | 811,710 |
August 13, 2025 | 538 | 527.3 | 527.3 | 538.75 | 525.6 | 1.02M |
August 12, 2025 | 522.1 | 536.65 | 536.65 | 539 | 519.5 | 1.52M |
August 11, 2025 | 529.75 | 522.25 | 522.25 | 533.9 | 516.5 | 1.48M |
August 08, 2025 | 560.75 | 530.55 | 530.55 | 562 | 528.3 | 3.01M |
August 07, 2025 | 567 | 561.65 | 561.65 | 571 | 555.25 | 1.77M |
August 06, 2025 | 570.95 | 569.5 | 569.5 | 571.4 | 560 | 3.18M |
August 05, 2025 | 531 | 567.5 | 567.5 | 569.8 | 531 | 11.51M |
August 04, 2025 | 523.05 | 532.15 | 527.15 | 536 | 512 | 2.69M |
August 01, 2025 | 533 | 518.3 | 513.43 | 551.55 | 515.05 | 14.2M |
July 31, 2025 | 535 | 514.9 | 510.06 | 536 | 503 | 7.49M |
July 30, 2025 | 535 | 538.2 | 533.14 | 548.95 | 533.2 | 2.64M |
July 29, 2025 | 528.85 | 532.7 | 532.7 | 534.95 | 524.9 | 1.14M |
July 28, 2025 | 538.95 | 529.9 | 529.9 | 542.4 | 527.15 | 1.54M |
July 25, 2025 | 555 | 538 | 538 | 555.3 | 535.85 | 1.43M |
July 24, 2025 | 561.55 | 554.45 | 554.45 | 569.75 | 552.5 | 1.83M |
July 23, 2025 | 550.2 | 558.9 | 558.9 | 561.25 | 550.05 | 1.53M |
July 22, 2025 | 552.5 | 550.2 | 550.2 | 554.95 | 548.05 | 724,125 |
July 21, 2025 | 548.6 | 551.7 | 551.7 | 554.65 | 544.5 | 872,849 |
July 18, 2025 | 555 | 548.65 | 548.65 | 557 | 546.5 | 1.16M |
July 17, 2025 | 554.9 | 554.9 | 554.9 | 559 | 546.4 | 1.1M |
July 16, 2025 | 552 | 552.1 | 552.1 | 560 | 550.75 | 1.05M |
July 15, 2025 | 544 | 553.4 | 553.4 | 555.55 | 543.9 | 1.24M |
July 14, 2025 | 534.4 | 544.75 | 544.75 | 546.7 | 531.85 | 925,911 |
July 11, 2025 | 550 | 535.2 | 535.2 | 550 | 533.5 | 1.61M |
July 10, 2025 | 554 | 550.65 | 550.65 | 555.9 | 550 | 550,213 |
July 09, 2025 | 555 | 554.85 | 554.85 | 557.85 | 550.9 | 726,733 |
July 08, 2025 | 557.7 | 554.05 | 554.05 | 561.9 | 549 | 763,529 |
July 07, 2025 | 563.3 | 557.7 | 557.7 | 564 | 554.05 | 626,085 |
July 04, 2025 | 568 | 563.3 | 563.3 | 570.9 | 559.2 | 1.22M |
July 03, 2025 | 551.25 | 565.15 | 565.15 | 567.5 | 547.25 | 2.25M |