500.55
-7.35(-1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 507 | 500.55 | 500.55 | 517.4 | 493.65 | 239,596 |
| October 16, 2025 | 470.4 | 507.9 | 507.9 | 520 | 470.4 | 463,422 |
| October 15, 2025 | 479.7 | 469.65 | 469.65 | 479.7 | 467.65 | 11,111 |
| October 14, 2025 | 468.6 | 474.95 | 474.95 | 483 | 462.05 | 23,179 |
| October 13, 2025 | 476.1 | 468.65 | 468.65 | 478.8 | 466 | 28,416 |
| October 10, 2025 | 492.05 | 479.65 | 479.65 | 492.95 | 477.2 | 49,692 |
| October 09, 2025 | 474 | 496.95 | 496.95 | 510 | 470 | 300,045 |
| October 08, 2025 | 475.6 | 468.75 | 468.75 | 481.6 | 462.55 | 65,869 |
| October 07, 2025 | 464 | 473.25 | 473.25 | 479.1 | 457.25 | 43,586 |
| October 06, 2025 | 475 | 462.05 | 462.05 | 486.95 | 457.05 | 39,558 |
| October 03, 2025 | 485 | 477.4 | 477.4 | 485 | 473.6 | 20,008 |
| October 01, 2025 | 481.5 | 479.95 | 479.95 | 490.5 | 474.9 | 31,293 |
| September 30, 2025 | 489 | 483.25 | 483.25 | 492.4 | 480.6 | 34,402 |
| September 29, 2025 | 462 | 491.95 | 491.95 | 519 | 460.05 | 625,952 |
| September 26, 2025 | 468 | 457.2 | 457.2 | 469.8 | 453.55 | 36,490 |
| September 25, 2025 | 495.8 | 472.15 | 472.15 | 495.8 | 466.85 | 165,423 |
| September 24, 2025 | 510 | 490.5 | 490.5 | 514.4 | 486 | 50,724 |
| September 23, 2025 | 515 | 511.4 | 511.4 | 524.45 | 507.4 | 22,024 |
| September 22, 2025 | 526 | 521.45 | 521.45 | 534.2 | 520 | 27,935 |
| September 19, 2025 | 535.3 | 526.85 | 526.85 | 543.3 | 511.6 | 67,342 |
| September 18, 2025 | 549.5 | 540.9 | 540.9 | 551 | 528 | 32,716 |
| September 17, 2025 | 533.35 | 544.15 | 544.15 | 558.45 | 533.35 | 135,675 |
| September 16, 2025 | 544.4 | 533.35 | 533.35 | 547.9 | 530 | 63,567 |
| September 15, 2025 | 519.7 | 538.05 | 538.05 | 544.55 | 519.7 | 97,552 |
| September 12, 2025 | 529.9 | 516.8 | 516.8 | 533.15 | 511.15 | 167,511 |
| September 11, 2025 | 569 | 533.55 | 533.55 | 583.55 | 506.4 | 1.4M |
| September 10, 2025 | 475.45 | 545.4 | 545.4 | 545.4 | 475.45 | 598,387 |
| September 09, 2025 | 455 | 454.5 | 454.5 | 482 | 444.55 | 192,854 |
| September 08, 2025 | 412 | 449.8 | 449.8 | 459.95 | 412 | 231,243 |
| September 05, 2025 | 415.05 | 411.15 | 411.15 | 424.35 | 405.15 | 42,433 |
| September 04, 2025 | 438 | 413 | 413 | 440 | 408.05 | 77,965 |
| September 03, 2025 | 436.95 | 436.4 | 436.4 | 440.15 | 432.05 | 46,699 |
| September 02, 2025 | 439.95 | 436.4 | 436.4 | 461.95 | 433 | 69,954 |
| September 01, 2025 | 439 | 437.05 | 437.05 | 449.55 | 435 | 22,102 |
| August 29, 2025 | 441 | 434 | 434 | 461.9 | 431 | 92,403 |
| August 28, 2025 | 438.35 | 437.8 | 437.8 | 447.95 | 424.35 | 66,221 |
| August 26, 2025 | 468 | 438.35 | 438.35 | 469.55 | 435.7 | 71,340 |
| August 25, 2025 | 486.9 | 469.5 | 469.5 | 488.45 | 465.95 | 50,656 |
| August 22, 2025 | 503 | 483.2 | 483.2 | 503 | 478.5 | 22,084 |
| August 21, 2025 | 497.05 | 496.55 | 496.55 | 503.1 | 486 | 41,942 |
| August 20, 2025 | 505.95 | 497.85 | 497.85 | 507.45 | 495 | 67,347 |
| August 19, 2025 | 503.2 | 501.95 | 501.95 | 519 | 495 | 93,757 |
| August 18, 2025 | 476 | 503.35 | 503.35 | 518.4 | 476 | 180,011 |
| August 14, 2025 | 479.7 | 468.55 | 468.55 | 515.5 | 464.8 | 161,688 |
| August 13, 2025 | 498.45 | 475.9 | 475.9 | 520.8 | 469.05 | 155,560 |
| August 12, 2025 | 463.25 | 491.1 | 491.1 | 509.95 | 461.45 | 170,522 |
| August 11, 2025 | 527.55 | 470.25 | 470.25 | 527.55 | 467.05 | 280,041 |
| August 08, 2025 | 554.15 | 530.2 | 530.2 | 571.4 | 516.6 | 92,119 |
| August 07, 2025 | 540 | 545.95 | 545.95 | 550.4 | 521.05 | 101,476 |
| August 06, 2025 | 565 | 552.2 | 552.2 | 573 | 548.3 | 48,598 |
| August 05, 2025 | 586 | 569.4 | 569.4 | 594.7 | 563.35 | 82,451 |
| August 04, 2025 | 628.95 | 583.6 | 583.6 | 628.95 | 570.1 | 101,083 |
| August 01, 2025 | 612 | 629.05 | 629.05 | 639.15 | 612 | 94,498 |
| July 31, 2025 | 660 | 611.2 | 611.2 | 660 | 591 | 401,690 |
| July 30, 2025 | 694 | 684.15 | 684.15 | 694 | 679.8 | 12,996 |
| July 29, 2025 | 671.95 | 688.25 | 688.25 | 694 | 659.9 | 42,745 |
| July 28, 2025 | 690.8 | 671.9 | 671.9 | 697 | 656.2 | 63,487 |
| July 25, 2025 | 738 | 689.05 | 689.05 | 738 | 684 | 73,604 |
| July 24, 2025 | 712.6 | 734.8 | 734.8 | 747.95 | 707.55 | 140,218 |
| July 23, 2025 | 706 | 706.95 | 706.95 | 737.75 | 687.3 | 92,797 |