541.40
-1.65(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 540.05 | 541.4 | 541.4 | 543.1 | 536 | 311,212 |
| October 16, 2025 | 545 | 543.05 | 543.05 | 551.85 | 541.5 | 280,189 |
| October 15, 2025 | 531.6 | 542.25 | 541.75 | 544 | 528.3 | 341,798 |
| October 14, 2025 | 551.95 | 531.4 | 530.91 | 558.15 | 527.9 | 720,145 |
| October 13, 2025 | 550 | 551.75 | 551.24 | 555.35 | 547.15 | 611,560 |
| October 10, 2025 | 607 | 556.85 | 556.34 | 608.85 | 543.2 | 3.78M |
| October 09, 2025 | 610 | 603.85 | 603.29 | 616.3 | 601.55 | 399,395 |
| October 08, 2025 | 622.7 | 606.7 | 606.14 | 623 | 604 | 489,437 |
| October 07, 2025 | 608.4 | 619.65 | 619.08 | 626 | 596.6 | 1.02M |
| October 06, 2025 | 584.55 | 602.5 | 602.5 | 604.8 | 581.15 | 522,361 |
| October 03, 2025 | 586.85 | 584.55 | 584.55 | 591.6 | 578 | 317,683 |
| October 01, 2025 | 568 | 586.85 | 586.85 | 592.85 | 567.9 | 664,853 |
| September 30, 2025 | 558.8 | 567.9 | 567.9 | 571.65 | 558.5 | 229,324 |
| September 29, 2025 | 565.7 | 557.9 | 557.9 | 574.2 | 555.65 | 243,608 |
| September 26, 2025 | 583.05 | 565.7 | 565.7 | 584 | 563.45 | 281,316 |
| September 25, 2025 | 594.8 | 584.45 | 584.45 | 594.8 | 580.1 | 235,025 |
| September 24, 2025 | 603 | 595.85 | 595.85 | 606.45 | 591 | 292,520 |
| September 23, 2025 | 613.9 | 605.4 | 605.4 | 615.3 | 600.55 | 245,177 |
| September 22, 2025 | 621.5 | 613.45 | 613.45 | 628.15 | 607.75 | 264,714 |
| September 19, 2025 | 621 | 621.5 | 621.5 | 634.9 | 617.8 | 380,071 |
| September 18, 2025 | 630.7 | 622.5 | 622.5 | 631.75 | 618.95 | 237,220 |
| September 17, 2025 | 628.05 | 628.3 | 628.3 | 633.35 | 623 | 430,968 |
| September 16, 2025 | 603 | 624.5 | 624.5 | 626.85 | 599.7 | 1.16M |
| September 15, 2025 | 600.5 | 602.55 | 602.55 | 610.8 | 595.5 | 397,732 |
| September 12, 2025 | 591 | 600.5 | 600.5 | 605 | 584 | 512,670 |
| September 11, 2025 | 603.8 | 590 | 590 | 604.35 | 583.15 | 597,168 |
| September 10, 2025 | 561 | 600.8 | 600.8 | 614.6 | 561 | 5.55M |
| September 09, 2025 | 569.5 | 559.9 | 559.9 | 569.5 | 557.15 | 190,112 |
| September 08, 2025 | 553.8 | 569.3 | 569.3 | 573.8 | 553.8 | 354,714 |
| September 05, 2025 | 554 | 553.8 | 553.8 | 556.95 | 549.6 | 160,364 |
| September 04, 2025 | 565 | 553.3 | 553.3 | 567.3 | 551.05 | 149,124 |
| September 03, 2025 | 560 | 562.8 | 562.8 | 572 | 556.8 | 142,232 |
| September 02, 2025 | 555 | 558.9 | 558.9 | 565.35 | 552.3 | 216,279 |
| September 01, 2025 | 560 | 554.95 | 554.95 | 561.95 | 552 | 167,475 |
| August 29, 2025 | 538.65 | 552.3 | 552.3 | 557.1 | 538.2 | 196,038 |
| August 28, 2025 | 555.6 | 538.65 | 538.65 | 557.45 | 536 | 270,327 |
| August 26, 2025 | 574 | 555.55 | 555.55 | 574 | 552.05 | 317,459 |
| August 25, 2025 | 558.05 | 574.4 | 574.4 | 577.3 | 555.05 | 336,244 |
| August 22, 2025 | 563.7 | 556.15 | 556.15 | 568.2 | 555.05 | 135,169 |
| August 21, 2025 | 578.95 | 564.1 | 564.1 | 579.75 | 563.35 | 210,069 |
| August 20, 2025 | 575.3 | 577.3 | 577.3 | 583.55 | 569.4 | 261,755 |
| August 19, 2025 | 562.5 | 575.3 | 575.3 | 576.45 | 557.7 | 359,233 |
| August 18, 2025 | 559 | 562.5 | 562.5 | 564.95 | 550.25 | 246,549 |
| August 14, 2025 | 569.95 | 552.5 | 552.5 | 570.35 | 550 | 209,367 |
| August 13, 2025 | 545.45 | 567.8 | 567.8 | 571.5 | 545.15 | 482,985 |
| August 12, 2025 | 544.9 | 545.45 | 545.45 | 547.1 | 538 | 207,486 |
| August 11, 2025 | 535 | 541.6 | 541.6 | 545.7 | 535 | 252,375 |
| August 08, 2025 | 554 | 541.05 | 541.05 | 559.3 | 535 | 241,455 |
| August 07, 2025 | 560 | 553.5 | 553.5 | 561.35 | 548 | 308,066 |
| August 06, 2025 | 571 | 561.9 | 561.9 | 577.8 | 558.7 | 216,925 |
| August 05, 2025 | 562.2 | 572.7 | 572.7 | 578.7 | 561.8 | 221,462 |
| August 04, 2025 | 562.6 | 572.95 | 572.95 | 576 | 558.4 | 287,071 |
| August 01, 2025 | 569.8 | 563.65 | 563.65 | 574.8 | 561.35 | 192,049 |
| July 31, 2025 | 570.1 | 570.25 | 570.25 | 577.45 | 566 | 240,227 |
| July 30, 2025 | 581.55 | 579.15 | 579.15 | 587.2 | 578 | 246,156 |
| July 29, 2025 | 567.3 | 578.05 | 578.05 | 584.65 | 563.6 | 603,319 |
| July 28, 2025 | 577.05 | 563.9 | 563.9 | 578.45 | 560 | 520,643 |
| July 25, 2025 | 588.1 | 577.05 | 577.05 | 588.75 | 575 | 338,034 |
| July 24, 2025 | 594 | 588.8 | 588.8 | 597 | 585.1 | 314,282 |
| July 23, 2025 | 600 | 594.8 | 594.8 | 612.15 | 589 | 542,548 |