514.00
+8.15(+1.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 504 | 512.85 | 512.85 | 515.4 | 504 | 16,625 |
| November 18, 2025 | 513 | 505.85 | 505.85 | 513.9 | 501.5 | 12,662 |
| November 17, 2025 | 503.75 | 513.7 | 513.7 | 520 | 500.7 | 22,964 |
| November 14, 2025 | 497.05 | 503.7 | 503.7 | 509.95 | 494.75 | 11,626 |
| November 13, 2025 | 500.85 | 498.7 | 498.7 | 504 | 497.05 | 10,778 |
| November 12, 2025 | 501.1 | 500.8 | 500.8 | 503.85 | 500 | 3,682 |
| November 11, 2025 | 507 | 497.2 | 497.2 | 507 | 496 | 15,507 |
| November 10, 2025 | 505.35 | 509.95 | 509.95 | 513 | 502 | 7,658 |
| November 07, 2025 | 507.7 | 504.85 | 504.85 | 514.15 | 499.15 | 11,278 |
| November 06, 2025 | 517.25 | 503.95 | 503.95 | 519.6 | 500.05 | 11,336 |
| November 04, 2025 | 513.35 | 517.8 | 517.8 | 526.9 | 513.35 | 13,293 |
| November 03, 2025 | 515.2 | 513.35 | 513.35 | 520 | 508.7 | 17,005 |
| October 31, 2025 | 520 | 517.1 | 517.1 | 524.15 | 511 | 17,232 |
| October 30, 2025 | 528.45 | 521.15 | 521.15 | 529.55 | 517.4 | 16,712 |
| October 29, 2025 | 517 | 528.4 | 528.4 | 535 | 517 | 17,634 |
| October 28, 2025 | 534 | 530.25 | 530.25 | 539.4 | 528.3 | 18,961 |
| October 27, 2025 | 521 | 534 | 534 | 545 | 516.8 | 75,007 |
| October 24, 2025 | 502.2 | 521 | 521 | 525 | 497 | 47,173 |
| October 23, 2025 | 490.95 | 501.4 | 501.4 | 506.6 | 490.05 | 19,579 |
| October 21, 2025 | 494 | 490.95 | 490.95 | 500 | 485.1 | 9,793 |
| October 20, 2025 | 489 | 489.2 | 489.2 | 502.05 | 487.35 | 15,001 |
| October 17, 2025 | 491.1 | 488.95 | 488.95 | 497.2 | 488.05 | 11,999 |
| October 16, 2025 | 490.65 | 491.1 | 491.1 | 498.5 | 490 | 8,368 |
| October 15, 2025 | 493.15 | 490.6 | 490.6 | 495.9 | 486.95 | 9,328 |
| October 14, 2025 | 494.35 | 493.3 | 493.3 | 498 | 488 | 11,879 |
| October 13, 2025 | 491.8 | 494.35 | 494.35 | 498.65 | 491.8 | 7,892 |
| October 10, 2025 | 494 | 494.5 | 494.5 | 499.9 | 493.85 | 7,371 |
| October 09, 2025 | 490.95 | 494.85 | 494.85 | 498.5 | 488 | 11,856 |
| October 08, 2025 | 495.05 | 490.95 | 490.95 | 497 | 490 | 5,719 |
| October 07, 2025 | 497.7 | 493.1 | 493.1 | 499.65 | 490.15 | 8,912 |
| October 06, 2025 | 506.6 | 493.8 | 493.8 | 506.95 | 490.1 | 13,466 |
| October 03, 2025 | 497.6 | 504.2 | 504.2 | 507 | 497.6 | 11,640 |
| October 01, 2025 | 490.95 | 496.6 | 496.6 | 498.1 | 489.15 | 8,957 |
| September 30, 2025 | 500.05 | 490.15 | 490.15 | 509.5 | 484.75 | 23,064 |
| September 29, 2025 | 507 | 499.8 | 499.8 | 509.05 | 498.8 | 14,290 |
| September 26, 2025 | 508 | 507 | 507 | 516.05 | 504 | 13,058 |
| September 25, 2025 | 518.85 | 511.9 | 511.9 | 521 | 509 | 7,658 |
| September 24, 2025 | 517.7 | 516.8 | 516.8 | 522.2 | 515 | 7,905 |
| September 23, 2025 | 522.9 | 517.7 | 517.7 | 526.4 | 516.65 | 13,970 |
| September 22, 2025 | 525 | 522.9 | 522.9 | 530 | 520 | 12,356 |
| September 19, 2025 | 530 | 531 | 531 | 535 | 524.8 | 19,201 |
| September 18, 2025 | 521.9 | 530.1 | 530.1 | 531.85 | 521.55 | 15,657 |
| September 17, 2025 | 525.9 | 519.2 | 519.2 | 534 | 512.4 | 15,612 |
| September 16, 2025 | 531.35 | 524.95 | 524.95 | 531.4 | 522 | 20,101 |
| September 15, 2025 | 535.25 | 531.35 | 531.35 | 537.5 | 530.05 | 9,651 |
| September 12, 2025 | 532.2 | 533.2 | 533.2 | 546.35 | 525 | 13,914 |
| September 11, 2025 | 528.1 | 528.05 | 528.05 | 533 | 525.1 | 12,348 |
| September 10, 2025 | 527 | 526 | 526 | 532.15 | 523.05 | 13,297 |
| September 09, 2025 | 528.2 | 524.9 | 524.9 | 529.4 | 522 | 7,585 |
| September 08, 2025 | 516 | 523.85 | 523.85 | 530 | 516 | 9,254 |
| September 05, 2025 | 524.7 | 520.25 | 520.25 | 525.6 | 516.2 | 9,650 |
| September 04, 2025 | 524 | 522 | 522 | 529.9 | 520.6 | 6,748 |
| September 03, 2025 | 525 | 523.55 | 523.55 | 526.1 | 521 | 6,680 |
| September 02, 2025 | 515.8 | 523.35 | 523.35 | 528.9 | 515.8 | 13,735 |
| September 01, 2025 | 510 | 515.8 | 515.8 | 522.95 | 510 | 12,759 |
| August 29, 2025 | 524 | 512.35 | 512.35 | 527.05 | 510.2 | 18,779 |
| August 28, 2025 | 522.7 | 523.75 | 523.75 | 530 | 516.45 | 12,264 |
| August 26, 2025 | 538 | 522.7 | 522.7 | 538.2 | 521.1 | 14,025 |
| August 25, 2025 | 548 | 535.55 | 535.55 | 556 | 531.9 | 39,492 |
| August 22, 2025 | 547 | 547.1 | 547.1 | 550 | 546 | 10,144 |