545.40
-14.2(-2.54%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 561 | 559.6 | 559.6 | 569.15 | 551.1 | 49,817 |
September 25, 2025 | 580 | 567.25 | 567.25 | 580.85 | 563.7 | 38,010 |
September 24, 2025 | 589 | 580.6 | 580.6 | 589 | 579 | 32,062 |
September 23, 2025 | 594.55 | 586.2 | 586.2 | 594.55 | 584.4 | 26,707 |
September 22, 2025 | 594 | 594.55 | 594.55 | 597.2 | 585 | 64,225 |
September 19, 2025 | 593 | 594.5 | 594.5 | 598 | 590.45 | 57,112 |
September 18, 2025 | 616.5 | 614.95 | 599.15 | 618 | 610.25 | 93,298 |
September 17, 2025 | 618 | 615.15 | 599.34 | 619.25 | 612.05 | 96,593 |
September 16, 2025 | 615 | 613.95 | 598.18 | 617.9 | 612 | 63,655 |
September 15, 2025 | 609 | 610.9 | 595.2 | 621.8 | 609 | 84,863 |
September 12, 2025 | 608.1 | 608.6 | 592.96 | 611.3 | 603.05 | 44,547 |
September 11, 2025 | 600.4 | 608.05 | 608.05 | 612.4 | 600.4 | 73,543 |
September 10, 2025 | 592.3 | 600.4 | 600.4 | 602.7 | 592.3 | 42,499 |
September 09, 2025 | 593.9 | 592.3 | 592.3 | 600.3 | 591.55 | 36,565 |
September 08, 2025 | 588.6 | 593.9 | 593.9 | 598.6 | 585.1 | 39,758 |
September 05, 2025 | 592.5 | 587.8 | 587.8 | 603.7 | 586 | 66,316 |
September 04, 2025 | 597.75 | 593.75 | 593.75 | 607.9 | 589.7 | 73,707 |
September 03, 2025 | 587.85 | 594.55 | 594.55 | 595.95 | 586.3 | 42,045 |
September 02, 2025 | 579.2 | 587.85 | 587.85 | 590.85 | 576 | 190,896 |
September 01, 2025 | 567.3 | 576.1 | 576.1 | 577.8 | 564 | 23,905 |
August 29, 2025 | 564.1 | 564.3 | 564.3 | 569.7 | 559.45 | 15,481 |
August 28, 2025 | 565.25 | 564.1 | 564.1 | 571.5 | 561.45 | 20,284 |
August 26, 2025 | 570.05 | 565.25 | 565.25 | 570.05 | 563.35 | 16,568 |
August 25, 2025 | 577 | 570.55 | 570.55 | 579 | 569.5 | 21,323 |
August 22, 2025 | 572 | 574.55 | 574.55 | 588.85 | 562.2 | 43,446 |
August 21, 2025 | 565 | 568.95 | 568.95 | 575.1 | 565 | 25,368 |
August 20, 2025 | 563.7 | 565.15 | 565.15 | 572 | 558.25 | 28,190 |
August 19, 2025 | 551.9 | 559.6 | 559.6 | 563 | 549.15 | 24,962 |
August 18, 2025 | 551 | 547.95 | 547.95 | 560.2 | 544.5 | 43,014 |
August 14, 2025 | 552 | 550.35 | 550.35 | 559.45 | 548.1 | 25,896 |
August 13, 2025 | 560.9 | 552 | 552 | 563.95 | 550 | 38,218 |
August 12, 2025 | 563.3 | 560.1 | 560.1 | 566.8 | 557.3 | 21,320 |
August 11, 2025 | 565 | 559.25 | 559.25 | 570 | 553.8 | 60,435 |
August 08, 2025 | 570 | 578.65 | 578.65 | 581 | 570 | 19,235 |
August 07, 2025 | 581 | 574.95 | 574.95 | 581 | 564 | 38,837 |
August 06, 2025 | 580 | 581.05 | 581.05 | 584.8 | 575.5 | 15,113 |
August 05, 2025 | 579.85 | 583.15 | 583.15 | 587 | 574.5 | 23,802 |
August 04, 2025 | 573.7 | 579.85 | 579.85 | 583.8 | 569 | 25,925 |
August 01, 2025 | 585.8 | 573.25 | 573.25 | 590.7 | 572.2 | 41,750 |
July 31, 2025 | 573.4 | 581.6 | 581.6 | 593.5 | 568.6 | 64,823 |
July 30, 2025 | 575.6 | 573.4 | 573.4 | 577.5 | 571.9 | 44,351 |
July 29, 2025 | 575 | 574.9 | 574.9 | 579.8 | 572.05 | 53,973 |
July 28, 2025 | 594.1 | 575.6 | 575.6 | 597.25 | 572.15 | 46,627 |
July 25, 2025 | 601.15 | 594.1 | 594.1 | 605.8 | 590.55 | 103,901 |
July 24, 2025 | 601.7 | 601.15 | 601.15 | 612.2 | 596.75 | 246,082 |
July 23, 2025 | 604.95 | 598.75 | 598.75 | 609 | 595.25 | 319,717 |
July 22, 2025 | 594.3 | 600.15 | 600.15 | 617 | 591.75 | 486,538 |
July 21, 2025 | 594.6 | 588.4 | 588.4 | 594.6 | 585.05 | 28,453 |
July 18, 2025 | 596 | 590.1 | 590.1 | 596.2 | 586.4 | 17,389 |
July 17, 2025 | 599.4 | 594.1 | 594.1 | 600.45 | 591.3 | 15,945 |
July 16, 2025 | 591.5 | 596.25 | 596.25 | 601.4 | 590.05 | 47,619 |
July 15, 2025 | 587.35 | 591.5 | 591.5 | 594.8 | 587.35 | 27,227 |
July 14, 2025 | 590 | 586.45 | 586.45 | 591.85 | 583 | 27,825 |
July 11, 2025 | 595.95 | 591.5 | 591.5 | 595.95 | 587.3 | 31,580 |
July 10, 2025 | 584.55 | 595.95 | 595.95 | 599.95 | 584.55 | 62,793 |
July 09, 2025 | 578.7 | 586.95 | 586.95 | 587.9 | 577.35 | 41,949 |
July 08, 2025 | 576.8 | 578.1 | 578.1 | 586 | 576 | 40,941 |
July 07, 2025 | 583.9 | 575.05 | 575.05 | 588.9 | 570.55 | 55,381 |
July 04, 2025 | 589.3 | 579.7 | 579.7 | 592 | 577.9 | 96,969 |
July 03, 2025 | 589.2 | 589.3 | 589.3 | 596 | 587 | 42,624 |