467.85
-4.7(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 475.4 | 467.85 | 467.85 | 492 | 465 | 92,737 |
| September 26, 2025 | 481 | 472.55 | 472.55 | 482.8 | 467.5 | 50,489 |
| September 25, 2025 | 481.8 | 481.15 | 481.15 | 487.05 | 479.75 | 54,990 |
| September 24, 2025 | 495.45 | 482.05 | 482.05 | 495.45 | 481 | 46,239 |
| September 23, 2025 | 496.6 | 493.15 | 493.15 | 500 | 489.3 | 43,356 |
| September 22, 2025 | 504.1 | 496.45 | 496.45 | 504.95 | 493 | 54,025 |
| September 19, 2025 | 494 | 503.1 | 503.1 | 506.5 | 494 | 67,511 |
| September 18, 2025 | 503 | 499.05 | 499.05 | 507.45 | 497.05 | 63,204 |
| September 17, 2025 | 513.35 | 502.5 | 502.5 | 513.35 | 501 | 79,281 |
| September 16, 2025 | 485.95 | 509.6 | 509.6 | 518 | 485.9 | 524,623 |
| September 15, 2025 | 489 | 485.8 | 485.8 | 489 | 479.2 | 75,126 |
| September 12, 2025 | 491.2 | 483.8 | 483.8 | 491.2 | 482 | 51,393 |
| September 11, 2025 | 493.25 | 491.2 | 491.2 | 495.25 | 490 | 29,131 |
| September 10, 2025 | 491 | 493.5 | 493.5 | 496.95 | 490.55 | 56,028 |
| September 09, 2025 | 496.1 | 488.45 | 488.45 | 497.2 | 486 | 50,773 |
| September 08, 2025 | 493.95 | 494.95 | 494.95 | 498.8 | 482.2 | 169,836 |
| September 05, 2025 | 481 | 476.55 | 476.55 | 486 | 475 | 43,464 |
| September 04, 2025 | 494.95 | 476.75 | 476.75 | 496.7 | 474.5 | 150,148 |
| September 03, 2025 | 478.2 | 491 | 491 | 494.4 | 477.9 | 81,837 |
| September 02, 2025 | 476.6 | 478.2 | 478.2 | 485 | 476.05 | 54,445 |
| September 01, 2025 | 477.35 | 479.7 | 479.7 | 483.4 | 470.8 | 51,624 |
| August 29, 2025 | 481 | 472.95 | 472.95 | 481 | 467.65 | 63,624 |
| August 28, 2025 | 459.4 | 479.2 | 479.2 | 483.85 | 457.2 | 100,229 |
| August 26, 2025 | 472.15 | 465.05 | 465.05 | 472.15 | 460 | 80,664 |
| August 25, 2025 | 486.9 | 471.65 | 471.65 | 487.95 | 470.1 | 79,396 |
| August 22, 2025 | 487.15 | 484.6 | 484.6 | 492.05 | 483.05 | 39,875 |
| August 21, 2025 | 492.4 | 487.25 | 487.25 | 495.2 | 484.25 | 81,589 |
| August 20, 2025 | 507.4 | 492.1 | 492.1 | 507.4 | 490.05 | 77,960 |
| August 19, 2025 | 497.5 | 503.4 | 503.4 | 505.45 | 493.7 | 53,294 |
| August 18, 2025 | 502 | 497.55 | 497.55 | 502 | 491.3 | 55,593 |
| August 14, 2025 | 508.9 | 491.25 | 491.25 | 509.6 | 489.1 | 68,741 |
| August 13, 2025 | 503.1 | 505.9 | 505.9 | 510 | 503.05 | 43,177 |
| August 12, 2025 | 504 | 501.75 | 501.75 | 505.9 | 496.3 | 60,683 |
| August 11, 2025 | 496.8 | 498.75 | 498.75 | 504 | 490.05 | 80,682 |
| August 08, 2025 | 515 | 495.85 | 495.85 | 516.95 | 490.05 | 184,624 |
| August 07, 2025 | 510 | 524.05 | 524.05 | 525 | 503.2 | 144,529 |
| August 06, 2025 | 516.3 | 513.5 | 513.5 | 519.75 | 510.05 | 55,089 |
| August 05, 2025 | 520.8 | 515.75 | 515.75 | 521 | 510.3 | 115,387 |
| August 04, 2025 | 509 | 515.9 | 515.9 | 518 | 508.9 | 58,885 |
| August 01, 2025 | 509.1 | 509.85 | 509.85 | 522.2 | 504.1 | 140,390 |
| July 31, 2025 | 514.9 | 510.1 | 510.1 | 518 | 506.05 | 72,692 |
| July 30, 2025 | 516.9 | 519.6 | 519.6 | 521.7 | 505 | 123,274 |
| July 29, 2025 | 485 | 517.65 | 517.65 | 524.4 | 480.75 | 136,202 |
| July 28, 2025 | 501 | 486.85 | 486.85 | 503.9 | 483.1 | 106,394 |
| July 25, 2025 | 515.05 | 500.75 | 500.75 | 515.05 | 499 | 153,199 |
| July 24, 2025 | 516.35 | 515.75 | 515.75 | 521.8 | 510 | 87,773 |
| July 23, 2025 | 522 | 516.35 | 516.35 | 523.1 | 512.15 | 139,267 |
| July 22, 2025 | 523.25 | 522.05 | 522.05 | 524.9 | 514.4 | 100,977 |
| July 21, 2025 | 520 | 522.9 | 522.9 | 526 | 509 | 191,415 |
| July 18, 2025 | 537.9 | 521.85 | 521.85 | 539.3 | 520.2 | 153,053 |
| July 17, 2025 | 546.2 | 537.9 | 537.9 | 546.2 | 535.25 | 101,158 |
| July 16, 2025 | 540 | 546.2 | 546.2 | 549.55 | 536.2 | 150,706 |
| July 15, 2025 | 533.95 | 535.75 | 535.75 | 539.7 | 531.15 | 162,789 |
| July 14, 2025 | 544 | 531.15 | 531.15 | 546 | 528.25 | 252,672 |
| July 11, 2025 | 556.05 | 546.7 | 546.7 | 558 | 537.25 | 335,611 |
| July 10, 2025 | 579.8 | 569.35 | 554.35 | 583.2 | 562.5 | 434,729 |
| July 09, 2025 | 585.8 | 579.15 | 563.89 | 589.55 | 577 | 197,370 |
| July 08, 2025 | 576.95 | 583.4 | 568.03 | 585.5 | 574.25 | 330,160 |
| July 07, 2025 | 570 | 575.7 | 560.53 | 587.5 | 569.55 | 424,406 |
| July 04, 2025 | 571.8 | 569.95 | 554.93 | 577.7 | 562.75 | 191,129 |