548.55
-7.95(-1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 565.65 | 556.5 | 556.5 | 565.65 | 553 | 63,753 |
| September 04, 2025 | 571.75 | 562.3 | 562.3 | 572.5 | 560 | 42,107 |
| September 03, 2025 | 560 | 569.2 | 569.2 | 571.05 | 557.65 | 70,393 |
| September 02, 2025 | 562.3 | 559.35 | 559.35 | 569.2 | 554.5 | 72,716 |
| September 01, 2025 | 550.05 | 562.3 | 562.3 | 566.9 | 550.05 | 54,852 |
| August 29, 2025 | 551.05 | 552 | 552 | 558.9 | 549 | 61,201 |
| August 28, 2025 | 555 | 555.6 | 555.6 | 562 | 552.9 | 52,708 |
| August 26, 2025 | 561 | 559.5 | 559.5 | 567.85 | 557.1 | 97,859 |
| August 25, 2025 | 572.4 | 568.85 | 568.85 | 581.4 | 565.6 | 48,706 |
| August 22, 2025 | 587 | 573.05 | 573.05 | 587 | 572 | 71,924 |
| August 21, 2025 | 587.6 | 585.3 | 585.3 | 589.7 | 577.75 | 55,211 |
| August 20, 2025 | 581 | 581.75 | 581.75 | 586.85 | 575.6 | 69,120 |
| August 19, 2025 | 568.05 | 581 | 581 | 583 | 562.5 | 93,403 |
| August 18, 2025 | 559.6 | 569.35 | 569.35 | 573.9 | 552.75 | 121,337 |
| August 14, 2025 | 568.45 | 556.35 | 556.35 | 570 | 554.5 | 73,350 |
| August 13, 2025 | 565.25 | 570 | 570 | 574.65 | 561 | 84,539 |
| August 12, 2025 | 548 | 564.8 | 564.8 | 567 | 545.65 | 127,257 |
| August 11, 2025 | 545 | 547.9 | 547.9 | 551 | 541.95 | 65,323 |
| August 08, 2025 | 557 | 548.55 | 548.55 | 560.2 | 546.5 | 82,151 |
| August 07, 2025 | 555.05 | 557 | 557 | 562 | 547.05 | 118,260 |
| August 06, 2025 | 576.85 | 562.5 | 562.5 | 580 | 561 | 128,686 |
| August 05, 2025 | 582.05 | 576.85 | 576.85 | 583.55 | 575.5 | 82,696 |
| August 04, 2025 | 584 | 582.05 | 582.05 | 588.95 | 579 | 83,283 |
| August 01, 2025 | 596.8 | 585.9 | 585.9 | 605.5 | 580.3 | 143,620 |
| July 31, 2025 | 621 | 596.8 | 596.8 | 625.55 | 593 | 381,063 |
| July 30, 2025 | 611.7 | 632.4 | 632.4 | 635 | 611.7 | 343,278 |
| July 29, 2025 | 584 | 611.7 | 611.7 | 613.6 | 583.7 | 187,613 |
| July 28, 2025 | 605 | 587.35 | 587.35 | 608.7 | 583.5 | 129,705 |
| July 25, 2025 | 608 | 605 | 605 | 614.2 | 602.85 | 81,850 |
| July 24, 2025 | 620 | 610.6 | 610.6 | 624.5 | 607.1 | 120,098 |
| July 23, 2025 | 603.75 | 619.4 | 619.4 | 622.85 | 600.05 | 242,631 |
| July 22, 2025 | 608 | 600.95 | 600.95 | 611.7 | 600 | 93,452 |
| July 21, 2025 | 613.2 | 604.35 | 604.35 | 615.95 | 602 | 124,622 |
| July 18, 2025 | 605 | 605.25 | 605.25 | 610 | 601.55 | 79,996 |
| July 17, 2025 | 618 | 609.15 | 609.15 | 619 | 607.55 | 222,254 |
| July 16, 2025 | 628 | 629.05 | 617.05 | 634.85 | 625.6 | 213,301 |
| July 15, 2025 | 619.95 | 623.8 | 611.9 | 628 | 616.45 | 278,457 |
| July 14, 2025 | 611.9 | 611.45 | 599.79 | 617.95 | 603 | 79,188 |
| July 11, 2025 | 610 | 606.95 | 595.37 | 611.1 | 604.2 | 67,976 |
| July 10, 2025 | 605 | 609.1 | 597.48 | 611.75 | 600.85 | 149,533 |
| July 09, 2025 | 615 | 610.15 | 598.51 | 619.75 | 608.35 | 67,745 |
| July 08, 2025 | 618.5 | 616.15 | 604.4 | 622.9 | 610.05 | 84,677 |
| July 07, 2025 | 620.8 | 617 | 605.23 | 622.35 | 610.3 | 68,746 |
| July 04, 2025 | 619.7 | 617.7 | 617.7 | 620.8 | 614.6 | 46,237 |
| July 03, 2025 | 613 | 618.1 | 618.1 | 626 | 613 | 100,188 |
| July 02, 2025 | 615 | 617 | 617 | 621 | 611.05 | 70,842 |
| July 01, 2025 | 618.1 | 615.45 | 615.45 | 620.9 | 609.25 | 71,672 |
| June 30, 2025 | 612.85 | 613.25 | 613.25 | 617.2 | 606.05 | 65,473 |
| June 27, 2025 | 605.9 | 611.55 | 611.55 | 614.5 | 603.3 | 127,925 |
| June 26, 2025 | 608.55 | 601.45 | 601.45 | 612.95 | 599.95 | 98,158 |
| June 25, 2025 | 590.9 | 608.6 | 608.6 | 618.4 | 590.5 | 244,011 |
| June 24, 2025 | 594 | 587.6 | 587.6 | 594 | 581.25 | 116,911 |
| June 23, 2025 | 572 | 580.65 | 580.65 | 583.7 | 569.15 | 113,266 |
| June 20, 2025 | 589.65 | 572 | 572 | 591.35 | 568 | 535,827 |
| June 19, 2025 | 608.4 | 589.65 | 589.65 | 609.8 | 585.55 | 143,787 |
| June 18, 2025 | 613.7 | 608.4 | 608.4 | 619.05 | 606.1 | 91,590 |
| June 17, 2025 | 623.9 | 615.05 | 615.05 | 628.2 | 613.1 | 95,221 |
| June 16, 2025 | 627 | 623.45 | 623.45 | 630.8 | 614.45 | 68,525 |
| June 13, 2025 | 623 | 627.65 | 627.65 | 635.65 | 618.5 | 106,290 |
| June 12, 2025 | 640.8 | 632.15 | 632.15 | 655 | 626.1 | 318,460 |