557.30
+14.65(+2.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 544.95 | 557.3 | 557.3 | 562.7 | 542 | 2.39M |
| October 01, 2025 | 522.7 | 542.65 | 542.65 | 545.25 | 522.7 | 2.92M |
| September 30, 2025 | 515.6 | 517 | 517 | 525.95 | 510.9 | 512,033 |
| September 29, 2025 | 515.95 | 514.6 | 514.6 | 524.45 | 511.35 | 1.24M |
| September 26, 2025 | 525 | 515.9 | 515.9 | 526 | 510.55 | 1.34M |
| September 25, 2025 | 531.95 | 530.15 | 530.15 | 536.5 | 526.75 | 489,157 |
| September 24, 2025 | 523.95 | 530.5 | 530.5 | 534.95 | 519.05 | 479,273 |
| September 23, 2025 | 526.3 | 523.8 | 523.8 | 529.2 | 518.6 | 439,802 |
| September 22, 2025 | 545.05 | 526.3 | 526.3 | 546.75 | 519.85 | 1.18M |
| September 19, 2025 | 546 | 543.4 | 543.4 | 546.5 | 535.5 | 591,413 |
| September 18, 2025 | 548.8 | 543.15 | 543.15 | 553 | 540 | 1.35M |
| September 17, 2025 | 539.8 | 546.05 | 546.05 | 547 | 534.95 | 1.52M |
| September 16, 2025 | 535.5 | 539.8 | 539.8 | 541.5 | 533.4 | 607,742 |
| September 15, 2025 | 535.45 | 533.35 | 533.35 | 542 | 529.05 | 830,343 |
| September 12, 2025 | 529.3 | 534.35 | 534.35 | 535.9 | 523 | 1.28M |
| September 11, 2025 | 522.5 | 526.1 | 526.1 | 530.25 | 519.75 | 616,662 |
| September 10, 2025 | 525 | 524.65 | 524.65 | 527.7 | 517.85 | 741,872 |
| September 09, 2025 | 523.2 | 525.1 | 525.1 | 529.6 | 517.45 | 1.15M |
| September 08, 2025 | 513.4 | 519.25 | 519.25 | 525 | 511.4 | 886,659 |
| September 05, 2025 | 513 | 511.4 | 511.4 | 519.55 | 507.3 | 679,631 |
| September 04, 2025 | 520 | 512.85 | 512.85 | 521.75 | 509 | 812,444 |
| September 03, 2025 | 508.5 | 518.45 | 518.45 | 522.9 | 507.3 | 1.47M |
| September 02, 2025 | 515.8 | 507.8 | 507.8 | 518.4 | 503.6 | 2.85M |
| September 01, 2025 | 494 | 515.8 | 515.8 | 524.8 | 492.45 | 7.17M |
| August 29, 2025 | 470 | 492.25 | 492.25 | 512.9 | 467.9 | 16.94M |
| August 28, 2025 | 474 | 467.25 | 467.25 | 478.9 | 466 | 6.33M |
| August 26, 2025 | 459 | 469.5 | 469.5 | 475.7 | 456.3 | 5.76M |
| August 25, 2025 | 460.95 | 460.7 | 460.7 | 469.1 | 456.6 | 2.55M |
| August 22, 2025 | 462.1 | 458.5 | 458.5 | 465.8 | 456 | 945,653 |
| August 21, 2025 | 461.35 | 462 | 462 | 465 | 454.75 | 1.07M |
| August 20, 2025 | 458 | 461.35 | 461.35 | 463.45 | 452.5 | 757,660 |
| August 19, 2025 | 461.35 | 458.05 | 458.05 | 464 | 456 | 483,094 |
| August 18, 2025 | 464.95 | 461.35 | 461.35 | 464.95 | 455.5 | 510,851 |
| August 14, 2025 | 464.2 | 459.4 | 459.4 | 472.8 | 455.55 | 1.54M |
| August 13, 2025 | 455.1 | 460.35 | 460.35 | 466.6 | 451.95 | 778,530 |
| August 12, 2025 | 442.55 | 455.1 | 455.1 | 460.9 | 440 | 2.1M |
| August 11, 2025 | 439.15 | 440.55 | 440.55 | 444.8 | 439.15 | 587,525 |
| August 08, 2025 | 452 | 439.55 | 439.55 | 454.4 | 438.3 | 825,371 |
| August 07, 2025 | 434 | 450 | 450 | 452.8 | 434 | 2.28M |
| August 06, 2025 | 447 | 439.35 | 439.35 | 449.05 | 432.6 | 1.31M |
| August 05, 2025 | 454 | 448.7 | 448.7 | 458.2 | 443.2 | 767,391 |
| August 04, 2025 | 457 | 454 | 454 | 460.45 | 447.05 | 1.11M |
| August 01, 2025 | 475.95 | 451.75 | 451.75 | 477 | 450.45 | 1.31M |
| July 31, 2025 | 484 | 474.9 | 474.9 | 487.4 | 473.85 | 940,607 |
| July 30, 2025 | 492 | 492.15 | 490.65 | 497.5 | 487.65 | 955,819 |
| July 29, 2025 | 464 | 490.45 | 488.96 | 492 | 464 | 1.82M |
| July 28, 2025 | 469.55 | 463.2 | 461.79 | 480.55 | 461.45 | 904,522 |
| July 25, 2025 | 475 | 469.1 | 469.1 | 477.75 | 466.25 | 552,079 |
| July 24, 2025 | 476 | 476.65 | 476.65 | 485.65 | 474.35 | 698,309 |
| July 23, 2025 | 479.45 | 475.85 | 475.85 | 480.05 | 472.55 | 500,010 |
| July 22, 2025 | 494.5 | 477.1 | 477.1 | 495.7 | 476.05 | 890,480 |
| July 21, 2025 | 496 | 494.5 | 494.5 | 499.55 | 491.4 | 435,162 |
| July 18, 2025 | 504.5 | 496.15 | 496.15 | 505.75 | 492.5 | 540,582 |
| July 17, 2025 | 503 | 502.45 | 502.45 | 511.75 | 501.05 | 1.93M |
| July 16, 2025 | 490.8 | 499.7 | 499.7 | 503.8 | 489.5 | 2.61M |
| July 15, 2025 | 488 | 491.75 | 491.75 | 493.5 | 484.85 | 530,607 |
| July 14, 2025 | 469 | 485.75 | 485.75 | 489.5 | 467 | 792,132 |
| July 11, 2025 | 471.8 | 469 | 469 | 478.75 | 466.4 | 331,420 |
| July 10, 2025 | 482 | 473.8 | 473.8 | 482.95 | 470.65 | 433,079 |
| July 09, 2025 | 481.6 | 479.55 | 479.55 | 487.5 | 478 | 436,559 |