533.20
+5.15(+0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 21, 2025 | 545.7 | 545.1 | 545.1 | 550 | 540 | 16,246 |
| August 20, 2025 | 538.45 | 542.8 | 542.8 | 545.95 | 536.45 | 14,486 |
| August 19, 2025 | 536 | 537.4 | 537.4 | 544 | 531.3 | 14,233 |
| August 18, 2025 | 538 | 535.8 | 535.8 | 541.5 | 529.9 | 22,709 |
| August 14, 2025 | 540 | 536.05 | 536.05 | 545.05 | 530 | 12,789 |
| August 13, 2025 | 531.9 | 537.85 | 537.85 | 552 | 528.05 | 27,342 |
| August 12, 2025 | 529 | 531.5 | 531.5 | 545 | 527 | 17,676 |
| August 11, 2025 | 537.6 | 528.6 | 528.6 | 537.6 | 522.3 | 21,792 |
| August 08, 2025 | 538.1 | 537.05 | 537.05 | 547 | 533.1 | 16,486 |
| August 07, 2025 | 569.05 | 540.75 | 540.75 | 572.45 | 535.15 | 60,013 |
| August 06, 2025 | 575 | 577.7 | 577.7 | 582.75 | 564.1 | 14,267 |
| August 05, 2025 | 584.75 | 574.65 | 574.65 | 595.45 | 572 | 20,016 |
| August 04, 2025 | 571 | 584.1 | 584.1 | 610.1 | 561 | 19,141 |
| August 01, 2025 | 574.4 | 570.7 | 570.7 | 577 | 567.55 | 12,394 |
| July 31, 2025 | 571 | 571.35 | 571.35 | 577.7 | 562.95 | 14,038 |
| July 30, 2025 | 577.2 | 572 | 572 | 582.7 | 570 | 9,849 |
| July 29, 2025 | 559.2 | 577.2 | 577.2 | 578.8 | 558.1 | 11,834 |
| July 28, 2025 | 580.2 | 564.35 | 564.35 | 581.7 | 559.2 | 17,494 |
| July 25, 2025 | 592.4 | 577.15 | 577.15 | 598.25 | 575 | 20,311 |
| July 24, 2025 | 599.9 | 592.3 | 592.3 | 603.55 | 587.8 | 28,414 |
| July 23, 2025 | 590.9 | 599.05 | 599.05 | 604.55 | 586.05 | 21,609 |
| July 22, 2025 | 601.85 | 590.05 | 590.05 | 604.9 | 586 | 34,828 |
| July 21, 2025 | 614.05 | 601.15 | 601.15 | 618.45 | 590 | 48,428 |
| July 18, 2025 | 615 | 614.05 | 614.05 | 628.6 | 597.75 | 162,559 |
| July 17, 2025 | 552.9 | 613.7 | 613.7 | 628.7 | 552.15 | 1.17M |
| July 16, 2025 | 568.7 | 554.3 | 554.3 | 568.7 | 552 | 26,436 |
| July 15, 2025 | 561.65 | 564.1 | 564.1 | 569 | 560.3 | 12,974 |
| July 14, 2025 | 546 | 561.65 | 561.65 | 567.55 | 540.75 | 19,144 |
| July 11, 2025 | 555 | 545.65 | 545.65 | 555.1 | 543.65 | 13,143 |
| July 10, 2025 | 553.25 | 552.1 | 552.1 | 556.2 | 549.05 | 11,297 |
| July 09, 2025 | 556.6 | 552.75 | 552.75 | 556.6 | 550 | 11,570 |
| July 08, 2025 | 555 | 553.65 | 553.65 | 560.35 | 550 | 12,473 |
| July 07, 2025 | 559.4 | 554.5 | 554.5 | 569.05 | 549.5 | 17,411 |
| July 04, 2025 | 564.5 | 564.5 | 564.5 | 568.95 | 558 | 19,526 |
| July 03, 2025 | 565.5 | 561.5 | 561.5 | 568 | 558 | 15,172 |
| July 02, 2025 | 570.05 | 563.5 | 563.5 | 572.45 | 560.55 | 15,324 |
| July 01, 2025 | 560.7 | 569.85 | 569.85 | 580 | 558.75 | 62,695 |
| June 30, 2025 | 549 | 557.75 | 557.75 | 562.45 | 546.7 | 54,195 |
| June 27, 2025 | 542.85 | 545.9 | 545.9 | 548.4 | 541.35 | 18,598 |
| June 26, 2025 | 544 | 543.85 | 543.85 | 546.9 | 532.85 | 21,095 |
| June 25, 2025 | 532.9 | 541.65 | 541.65 | 543.2 | 528.45 | 18,283 |
| June 24, 2025 | 528.2 | 530.1 | 530.1 | 533.15 | 525.05 | 11,854 |
| June 23, 2025 | 532.8 | 524.15 | 524.15 | 532.8 | 521.25 | 12,926 |
| June 20, 2025 | 525.15 | 530 | 530 | 535.6 | 525.15 | 17,242 |
| June 19, 2025 | 536.6 | 530.45 | 530.45 | 543.9 | 526 | 18,909 |