556.45
-0.1(-0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 556.3 | 556.45 | 556.45 | 563.9 | 554.85 | 328,550 |
| October 23, 2025 | 556.5 | 556.55 | 556.55 | 565.6 | 553.8 | 425,194 |
| October 21, 2025 | 550 | 556.5 | 556.5 | 558.05 | 550 | 172,627 |
| October 20, 2025 | 554.35 | 548.3 | 548.3 | 558.5 | 547.1 | 295,329 |
| October 17, 2025 | 559.7 | 551.35 | 551.35 | 561 | 548.2 | 474,869 |
| October 16, 2025 | 557.1 | 556.2 | 556.2 | 564.9 | 554.75 | 485,699 |
| October 15, 2025 | 550.55 | 557.3 | 557.3 | 559.05 | 550.4 | 451,689 |
| October 14, 2025 | 556 | 551.2 | 551.2 | 562.45 | 546.1 | 710,247 |
| October 13, 2025 | 562.45 | 554.2 | 554.2 | 562.5 | 550.2 | 831,146 |
| October 10, 2025 | 589.5 | 563.25 | 563.25 | 589.5 | 560 | 1.88M |
| October 09, 2025 | 594.85 | 589.95 | 589.95 | 604.95 | 575.25 | 3.58M |
| October 08, 2025 | 579.05 | 590.35 | 590.35 | 622 | 573.85 | 10.34M |
| October 07, 2025 | 571.9 | 574.25 | 574.25 | 578.6 | 565.7 | 593,468 |
| October 06, 2025 | 559 | 567.55 | 567.55 | 584 | 557.95 | 1.39M |
| October 03, 2025 | 548.65 | 555.15 | 555.15 | 558.05 | 541.2 | 545,439 |
| October 01, 2025 | 558.5 | 548.65 | 548.65 | 562.85 | 546.15 | 322,018 |
| September 30, 2025 | 549 | 555.45 | 555.45 | 558.95 | 544.8 | 268,755 |
| September 29, 2025 | 553.35 | 545.75 | 545.75 | 559.6 | 543.85 | 285,101 |
| September 26, 2025 | 570.9 | 553.55 | 553.55 | 573.2 | 549.3 | 406,732 |
| September 25, 2025 | 574.85 | 570.9 | 570.9 | 584 | 569.65 | 588,419 |
| September 24, 2025 | 575 | 572 | 572 | 578.9 | 568 | 613,894 |
| September 23, 2025 | 569.45 | 573.6 | 573.6 | 583.2 | 567.2 | 740,125 |
| September 22, 2025 | 570 | 569.45 | 569.45 | 579.95 | 567 | 539,530 |
| September 19, 2025 | 568.2 | 569.9 | 569.9 | 577.7 | 564.1 | 1.05M |
| September 18, 2025 | 556.8 | 565.45 | 565.45 | 576.25 | 553.6 | 1.51M |
| September 17, 2025 | 547.5 | 554.55 | 554.55 | 559.9 | 544.75 | 603,308 |
| September 16, 2025 | 538.3 | 544.75 | 544.75 | 559.55 | 537 | 1.19M |
| September 15, 2025 | 536.8 | 538.3 | 538.3 | 545 | 532 | 510,141 |
| September 12, 2025 | 523 | 533.4 | 533.4 | 540.9 | 519 | 649,948 |
| September 11, 2025 | 523 | 522.15 | 522.15 | 530.45 | 520.6 | 327,441 |
| September 10, 2025 | 522.4 | 523 | 523 | 527.4 | 521.5 | 344,490 |
| September 09, 2025 | 516 | 519.9 | 519.9 | 527.4 | 516 | 253,978 |
| September 08, 2025 | 519 | 515.05 | 515.05 | 527.8 | 513.75 | 312,355 |
| September 05, 2025 | 523.95 | 516.45 | 516.45 | 525.5 | 513.95 | 172,308 |
| September 04, 2025 | 526.6 | 521.35 | 521.35 | 539.6 | 519 | 430,735 |
| September 03, 2025 | 522 | 524.95 | 524.95 | 530.4 | 519 | 407,003 |
| September 02, 2025 | 522 | 518.85 | 518.85 | 527.5 | 517.1 | 427,423 |
| September 01, 2025 | 520.7 | 517.9 | 517.9 | 522 | 514.45 | 207,615 |
| August 29, 2025 | 512 | 510.8 | 510.8 | 517.05 | 505.8 | 272,063 |
| August 28, 2025 | 520 | 515.5 | 515.5 | 520.8 | 511.8 | 199,879 |
| August 26, 2025 | 524 | 520.8 | 520.8 | 524.9 | 513.25 | 360,104 |
| August 25, 2025 | 539.5 | 527.6 | 527.6 | 541.7 | 525.5 | 267,275 |
| August 22, 2025 | 541 | 537.15 | 537.15 | 544.3 | 534.05 | 205,692 |
| August 21, 2025 | 545 | 541.2 | 541.2 | 552.35 | 539 | 265,343 |
| August 20, 2025 | 553.5 | 543.75 | 543.75 | 556.5 | 541.75 | 191,425 |
| August 19, 2025 | 548.95 | 553.5 | 553.5 | 558.5 | 548.35 | 346,052 |
| August 18, 2025 | 538 | 548.35 | 548.35 | 555 | 536.85 | 475,420 |
| August 14, 2025 | 536 | 534.45 | 534.45 | 543.25 | 531.3 | 236,404 |
| August 13, 2025 | 539.1 | 539 | 539 | 545.35 | 536.55 | 243,658 |
| August 12, 2025 | 523.3 | 537.1 | 537.1 | 539 | 521.05 | 504,019 |
| August 11, 2025 | 523.3 | 523.3 | 523.3 | 527.5 | 518.95 | 265,094 |
| August 08, 2025 | 531 | 523.35 | 523.35 | 531.05 | 519.5 | 350,051 |
| August 07, 2025 | 535.2 | 530.95 | 530.95 | 535.75 | 524.4 | 369,389 |
| August 06, 2025 | 536.8 | 536.05 | 536.05 | 547.5 | 533 | 1.02M |
| August 05, 2025 | 528 | 532.15 | 532.15 | 538.5 | 525.7 | 371,554 |
| August 04, 2025 | 528 | 527.1 | 527.1 | 533.45 | 518.5 | 935,089 |
| August 01, 2025 | 574 | 527.25 | 527.25 | 581.45 | 518.3 | 2.82M |
| July 31, 2025 | 553 | 572.75 | 572.75 | 589 | 544.7 | 6.58M |
| July 30, 2025 | 551.4 | 554.7 | 554.7 | 561.35 | 551.4 | 338,032 |
| July 29, 2025 | 539 | 550.4 | 550.4 | 553.5 | 534.9 | 374,886 |