485.95
-9.55(-1.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 495.5 | 485.95 | 485.95 | 498.6 | 477 | 402,635 |
| September 25, 2025 | 501.9 | 495.5 | 495.5 | 502.05 | 495 | 165,970 |
| September 24, 2025 | 501.7 | 500.9 | 500.9 | 505.45 | 495 | 402,398 |
| September 23, 2025 | 500 | 503.1 | 503.1 | 508.4 | 491.55 | 531,334 |
| September 22, 2025 | 499.05 | 496.85 | 496.85 | 512.4 | 495.35 | 722,256 |
| September 19, 2025 | 507.5 | 500.35 | 500.35 | 507.5 | 499 | 791,990 |
| September 18, 2025 | 500 | 505.85 | 505.85 | 513.3 | 496.75 | 1.22M |
| September 17, 2025 | 468.2 | 494.45 | 494.45 | 502.4 | 468.2 | 3.86M |
| September 16, 2025 | 468.85 | 467.2 | 467.2 | 472.95 | 464.1 | 304,790 |
| September 15, 2025 | 470.4 | 464.65 | 464.65 | 472.6 | 463.35 | 249,145 |
| September 12, 2025 | 470.6 | 468.05 | 468.05 | 473.3 | 466.05 | 246,259 |
| September 11, 2025 | 474.5 | 469.35 | 469.35 | 476.85 | 467.05 | 159,480 |
| September 10, 2025 | 473.9 | 469.75 | 469.75 | 477.8 | 468.3 | 376,238 |
| September 09, 2025 | 477.5 | 470.2 | 470.2 | 477.5 | 468.1 | 167,831 |
| September 08, 2025 | 478.55 | 473.7 | 473.7 | 480.95 | 472.3 | 125,183 |
| September 05, 2025 | 485.7 | 477.05 | 477.05 | 486.65 | 474.3 | 168,803 |
| September 04, 2025 | 495.1 | 485.75 | 485.75 | 497.85 | 482 | 135,687 |
| September 03, 2025 | 495 | 490.9 | 490.9 | 495.8 | 486.25 | 170,861 |
| September 02, 2025 | 474 | 494.7 | 494.7 | 503 | 471.6 | 859,335 |
| September 01, 2025 | 475.7 | 473.85 | 473.85 | 478.7 | 469 | 204,024 |
| August 29, 2025 | 486 | 471.85 | 471.85 | 486.45 | 469.85 | 306,079 |
| August 28, 2025 | 483 | 484.6 | 484.6 | 487.1 | 475 | 274,877 |
| August 26, 2025 | 496.1 | 483.3 | 483.3 | 496.1 | 480.1 | 175,842 |
| August 25, 2025 | 503.8 | 496.55 | 496.55 | 505.9 | 495 | 129,811 |
| August 22, 2025 | 504 | 499.6 | 499.6 | 510 | 498.6 | 150,203 |
| August 21, 2025 | 507.75 | 505.4 | 505.4 | 512.75 | 503 | 136,437 |
| August 20, 2025 | 504.5 | 506.55 | 506.55 | 510.75 | 503.2 | 137,363 |
| August 19, 2025 | 504.95 | 507.7 | 507.7 | 512.75 | 501.6 | 158,403 |
| August 18, 2025 | 497 | 504.65 | 504.65 | 509.4 | 497 | 418,074 |
| August 14, 2025 | 504.5 | 493.1 | 493.1 | 505 | 489.9 | 219,910 |
| August 13, 2025 | 520 | 500.3 | 500.3 | 522.4 | 499.5 | 384,039 |
| August 12, 2025 | 508.35 | 518.55 | 518.55 | 522.4 | 508.35 | 262,809 |
| August 11, 2025 | 511.1 | 508.9 | 508.9 | 518.85 | 501.5 | 434,481 |
| August 08, 2025 | 534 | 512.25 | 512.25 | 534.35 | 509.5 | 281,288 |
| August 07, 2025 | 545 | 532.6 | 532.6 | 547.25 | 524.2 | 303,664 |
| August 06, 2025 | 575 | 545.7 | 545.7 | 588.7 | 542 | 1.22M |
| August 05, 2025 | 560 | 571.95 | 571.95 | 577.4 | 559.3 | 676,391 |
| August 04, 2025 | 564 | 563.2 | 563.2 | 568 | 553.3 | 231,187 |
| August 01, 2025 | 569.3 | 558.1 | 558.1 | 571.2 | 555 | 182,734 |
| July 31, 2025 | 555 | 568.35 | 568.35 | 574 | 554.6 | 248,910 |
| July 30, 2025 | 564.9 | 567.35 | 567.35 | 573.95 | 562.3 | 195,085 |
| July 29, 2025 | 550 | 562.6 | 562.6 | 565 | 539.7 | 457,810 |
| July 28, 2025 | 571.05 | 550.5 | 550.5 | 578.45 | 547.2 | 548,556 |
| July 25, 2025 | 588 | 573.1 | 573.1 | 589.15 | 570.55 | 410,137 |
| July 24, 2025 | 592.45 | 593.55 | 593.55 | 608.4 | 586.75 | 1.66M |
| July 23, 2025 | 555.2 | 589.75 | 589.75 | 596.7 | 552.05 | 6.8M |
| July 22, 2025 | 555.8 | 554.2 | 554.2 | 559.6 | 553.5 | 209,732 |
| July 21, 2025 | 548.5 | 552.9 | 552.9 | 556.95 | 546.05 | 194,723 |
| July 18, 2025 | 553.6 | 548.95 | 548.95 | 559.5 | 547.15 | 2.53M |
| July 17, 2025 | 544.2 | 553.6 | 551.4 | 559.95 | 544.2 | 352,501 |
| July 16, 2025 | 552.5 | 544.15 | 541.99 | 553.25 | 542.05 | 246,153 |
| July 15, 2025 | 555 | 552.5 | 550.3 | 555 | 548.05 | 233,312 |
| July 14, 2025 | 548 | 552.65 | 552.65 | 556.5 | 542.15 | 273,638 |
| July 11, 2025 | 555.6 | 551.05 | 551.05 | 561.5 | 548.05 | 315,899 |
| July 10, 2025 | 563 | 556.4 | 556.4 | 566.9 | 553 | 1.26M |
| July 09, 2025 | 540.2 | 550.3 | 550.3 | 568 | 540.2 | 6.73M |
| July 08, 2025 | 536.1 | 534.1 | 534.1 | 553.9 | 531 | 3.29M |
| July 07, 2025 | 528 | 532.1 | 532.1 | 540.95 | 528 | 186,638 |
| July 04, 2025 | 537.55 | 531.05 | 531.05 | 540.55 | 527.35 | 203,198 |
| July 03, 2025 | 532 | 537.55 | 537.55 | 541.95 | 528.1 | 510,811 |