507.30
+0.55(+0.11%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 508 | 507.65 | 507.65 | 519 | 506 | 474,199 |
September 26, 2025 | 520.9 | 506.75 | 506.75 | 521.45 | 504.7 | 513,348 |
September 25, 2025 | 520.1 | 521.8 | 521.8 | 532.5 | 518.05 | 1.02M |
September 24, 2025 | 518 | 521.9 | 521.9 | 526 | 517 | 522,066 |
September 23, 2025 | 519 | 519.35 | 519.35 | 529.7 | 516.35 | 758,187 |
September 22, 2025 | 521 | 517.2 | 517.2 | 528.6 | 515.05 | 481,523 |
September 19, 2025 | 519 | 521.35 | 521.35 | 526.9 | 516.35 | 672,131 |
September 18, 2025 | 520.9 | 518.75 | 518.75 | 531 | 515.6 | 1.12M |
September 17, 2025 | 512.9 | 518.65 | 518.65 | 522.4 | 510.55 | 542,314 |
September 16, 2025 | 516 | 510.5 | 510.5 | 529.45 | 508.15 | 1.21M |
September 15, 2025 | 519.15 | 514.45 | 514.45 | 524.7 | 512.5 | 752,190 |
September 12, 2025 | 510.95 | 518.55 | 518.55 | 523 | 507 | 1.07M |
September 11, 2025 | 512.9 | 510.45 | 510.45 | 515.9 | 503.9 | 689,909 |
September 10, 2025 | 502 | 508.85 | 508.85 | 512 | 501 | 1M |
September 09, 2025 | 493.5 | 499.1 | 499.1 | 501 | 490.2 | 426,064 |
September 08, 2025 | 495.5 | 491.1 | 491.1 | 506.6 | 485.7 | 592,203 |
September 05, 2025 | 498.8 | 492.45 | 492.45 | 501 | 490.4 | 415,169 |
September 04, 2025 | 494.3 | 496.6 | 496.6 | 510.8 | 493 | 1.63M |
September 03, 2025 | 481.5 | 490.25 | 490.25 | 495 | 478.4 | 598,186 |
September 02, 2025 | 479 | 478.25 | 478.25 | 498 | 475.6 | 800,647 |
September 01, 2025 | 466.6 | 478.45 | 478.45 | 480.75 | 465.15 | 491,006 |
August 29, 2025 | 471 | 462 | 462 | 473.1 | 459.8 | 363,586 |
August 28, 2025 | 476.1 | 470.95 | 470.95 | 479.85 | 470 | 303,576 |
August 26, 2025 | 490 | 478.2 | 478.2 | 490 | 476 | 334,890 |
August 25, 2025 | 489 | 490.95 | 490.95 | 493.2 | 485.25 | 376,168 |
August 22, 2025 | 498.9 | 486.7 | 486.7 | 501.4 | 485 | 575,554 |
August 21, 2025 | 505 | 496.65 | 496.65 | 508.85 | 495.6 | 537,998 |
August 20, 2025 | 509 | 502 | 502 | 512.55 | 500.65 | 553,727 |
August 19, 2025 | 516 | 509.55 | 509.55 | 519.85 | 508 | 654,072 |
August 18, 2025 | 508.05 | 513.9 | 513.9 | 520.7 | 501 | 814,159 |
August 14, 2025 | 505 | 504.3 | 504.3 | 507.25 | 495.1 | 554,749 |
August 13, 2025 | 508.05 | 503 | 503 | 513 | 501.8 | 365,106 |
August 12, 2025 | 506 | 507 | 505.2 | 514.35 | 501.1 | 636,458 |
August 11, 2025 | 504.8 | 505.55 | 503.76 | 513.65 | 500 | 567,368 |
August 08, 2025 | 519 | 505.8 | 505.8 | 520.75 | 503.4 | 460,866 |
August 07, 2025 | 521 | 519.75 | 519.75 | 525 | 509 | 689,227 |
August 06, 2025 | 529 | 522.95 | 522.95 | 535.45 | 518.7 | 1.07M |
August 05, 2025 | 533.95 | 527.35 | 527.35 | 540 | 523.55 | 1.09M |
August 04, 2025 | 535.85 | 530.25 | 530.25 | 542.65 | 520.7 | 2.97M |
August 01, 2025 | 576 | 532.6 | 532.6 | 583.7 | 525.3 | 6.69M |
July 31, 2025 | 551.35 | 573.1 | 573.1 | 619 | 542.1 | 46.71M |
July 30, 2025 | 525 | 534.25 | 534.25 | 539.05 | 524.9 | 578,316 |
July 29, 2025 | 514.05 | 525.35 | 525.35 | 527 | 510.6 | 396,580 |
July 28, 2025 | 514 | 514.85 | 514.85 | 522.8 | 507.05 | 441,672 |
July 25, 2025 | 531.7 | 513.7 | 513.7 | 532 | 508.6 | 679,840 |
July 24, 2025 | 543 | 530.8 | 530.8 | 547.9 | 528.1 | 514,231 |
July 23, 2025 | 541.65 | 541.15 | 541.15 | 544 | 531.3 | 506,121 |
July 22, 2025 | 539.05 | 540.65 | 540.65 | 549 | 538 | 579,918 |
July 21, 2025 | 546 | 538.65 | 538.65 | 559 | 535.5 | 1.35M |
July 18, 2025 | 559 | 539.3 | 539.3 | 563 | 537 | 1.57M |
July 17, 2025 | 534 | 550.45 | 550.45 | 557 | 533.2 | 3.73M |
July 16, 2025 | 531.5 | 533.2 | 533.2 | 547.4 | 528.2 | 1.43M |
July 15, 2025 | 535.7 | 531.9 | 531.9 | 541.65 | 528.05 | 1.44M |
July 14, 2025 | 504.8 | 531.45 | 531.45 | 535.95 | 494.55 | 3.21M |
July 11, 2025 | 501.7 | 505.45 | 505.45 | 513.4 | 499.85 | 617,460 |
July 10, 2025 | 494 | 501.15 | 501.15 | 506.6 | 494 | 480,238 |
July 09, 2025 | 496.9 | 493.25 | 493.25 | 499.85 | 492 | 245,905 |
July 08, 2025 | 489.25 | 494.45 | 494.45 | 498 | 488.05 | 286,939 |
July 07, 2025 | 505.5 | 489.25 | 489.25 | 506 | 487.1 | 522,874 |
July 04, 2025 | 505.65 | 505.45 | 505.45 | 510.7 | 502.35 | 257,541 |