533.25
-4.8(-0.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 542.9 | 538.05 | 538.05 | 543.95 | 535.2 | 27,392 |
| September 04, 2025 | 538.65 | 542.85 | 542.85 | 555 | 538.65 | 110,847 |
| September 03, 2025 | 534.85 | 530.8 | 530.8 | 536 | 527.3 | 52,287 |
| September 02, 2025 | 525.05 | 534.85 | 534.85 | 539 | 524.1 | 59,493 |
| September 01, 2025 | 520.15 | 526.95 | 526.95 | 528 | 519.95 | 27,376 |
| August 29, 2025 | 521.7 | 524.75 | 524.75 | 528 | 519.3 | 20,769 |
| August 28, 2025 | 526.05 | 518.95 | 518.95 | 528.9 | 516.1 | 45,515 |
| August 26, 2025 | 530 | 529.7 | 529.7 | 534.95 | 526 | 85,432 |
| August 25, 2025 | 528.8 | 530.8 | 530.8 | 536.35 | 527.45 | 35,230 |
| August 22, 2025 | 529.75 | 528.8 | 528.8 | 533.2 | 526.8 | 76,066 |
| August 21, 2025 | 533 | 529.75 | 529.75 | 534.65 | 528.4 | 41,925 |
| August 20, 2025 | 530.05 | 532.95 | 532.95 | 539.2 | 530.05 | 24,302 |
| August 19, 2025 | 528.95 | 530.05 | 530.05 | 535 | 526.85 | 48,541 |
| August 18, 2025 | 538.8 | 529.9 | 529.9 | 538.8 | 525.45 | 58,481 |
| August 14, 2025 | 514.75 | 518.55 | 518.55 | 522 | 514.45 | 30,627 |
| August 13, 2025 | 519.9 | 514.75 | 514.75 | 521.1 | 509.8 | 68,283 |
| August 12, 2025 | 514.05 | 518.35 | 518.35 | 525.1 | 514.05 | 55,335 |
| August 11, 2025 | 530.1 | 518.85 | 518.85 | 538 | 514 | 111,113 |
| August 08, 2025 | 541.25 | 534.35 | 534.35 | 544.4 | 532 | 34,584 |
| August 07, 2025 | 544.1 | 540.25 | 540.25 | 548.1 | 535.2 | 41,973 |
| August 06, 2025 | 566.5 | 549 | 549 | 566.55 | 545 | 44,184 |
| August 05, 2025 | 559 | 560.9 | 560.9 | 572 | 557.95 | 105,413 |
| August 04, 2025 | 550.2 | 554.3 | 554.3 | 557.45 | 541.1 | 40,187 |
| August 01, 2025 | 552.25 | 550.15 | 550.15 | 563.95 | 545 | 48,271 |
| July 31, 2025 | 544 | 552.25 | 552.25 | 570.75 | 539.1 | 45,643 |
| July 30, 2025 | 544.35 | 544 | 544 | 550.05 | 540.15 | 28,914 |
| July 29, 2025 | 542 | 544.3 | 544.3 | 546.45 | 536 | 31,820 |
| July 28, 2025 | 547.25 | 541.65 | 541.65 | 553.85 | 538.1 | 40,286 |
| July 25, 2025 | 558.25 | 548.75 | 548.75 | 559.15 | 547.65 | 34,047 |
| July 24, 2025 | 562.4 | 559.15 | 559.15 | 565.75 | 555.8 | 36,170 |
| July 23, 2025 | 573.25 | 562.05 | 562.05 | 574.25 | 558.7 | 45,821 |
| July 22, 2025 | 572.3 | 573.2 | 573.2 | 578.9 | 565.05 | 40,174 |
| July 21, 2025 | 568.05 | 572.3 | 572.3 | 577 | 566.05 | 54,689 |
| July 18, 2025 | 575 | 568.05 | 568.05 | 579.4 | 565.7 | 49,785 |
| July 17, 2025 | 570 | 576.6 | 576.6 | 581.05 | 565.6 | 55,831 |
| July 16, 2025 | 565.25 | 570.65 | 570.65 | 575.5 | 565.25 | 66,298 |
| July 15, 2025 | 564.7 | 569.2 | 569.2 | 574 | 559.05 | 63,462 |
| July 14, 2025 | 556.05 | 561.8 | 561.8 | 564 | 553.9 | 33,152 |
| July 11, 2025 | 556.05 | 560.5 | 560.5 | 569.8 | 552.65 | 62,047 |
| July 10, 2025 | 576.5 | 555.75 | 555.75 | 576.5 | 554.9 | 199,299 |
| July 09, 2025 | 584.75 | 570.8 | 570.8 | 584.9 | 570 | 77,983 |
| July 08, 2025 | 581 | 579.05 | 579.05 | 584 | 568 | 135,590 |
| July 07, 2025 | 541.3 | 580.85 | 580.85 | 584.1 | 535 | 1.13M |
| July 04, 2025 | 535.55 | 538.45 | 538.45 | 547.8 | 535 | 51,004 |
| July 03, 2025 | 533.7 | 535.5 | 535.5 | 536.7 | 533.15 | 44,244 |
| July 02, 2025 | 541.2 | 533.65 | 533.65 | 541.95 | 531.6 | 48,313 |
| July 01, 2025 | 536.8 | 538.35 | 538.35 | 558.85 | 528.85 | 152,055 |
| June 30, 2025 | 535.4 | 536.8 | 536.8 | 541.7 | 531.1 | 69,656 |
| June 27, 2025 | 536.8 | 535.4 | 535.4 | 541.95 | 529.85 | 87,401 |
| June 26, 2025 | 526.7 | 536.75 | 536.75 | 543.95 | 526.7 | 103,548 |
| June 25, 2025 | 525.5 | 525.4 | 525.4 | 535.4 | 522.4 | 100,619 |
| June 24, 2025 | 530.25 | 525.5 | 525.5 | 536.5 | 524 | 202,888 |
| June 23, 2025 | 532.3 | 530.25 | 530.25 | 535.05 | 526.2 | 112,747 |
| June 20, 2025 | 533.65 | 532.5 | 532.5 | 536.65 | 530.45 | 32,033 |
| June 19, 2025 | 534 | 533.6 | 533.6 | 539.7 | 530.4 | 77,161 |
| June 18, 2025 | 530 | 535.9 | 535.9 | 538.05 | 530 | 26,331 |
| June 17, 2025 | 534.5 | 532.05 | 532.05 | 543.25 | 531.25 | 62,562 |
| June 16, 2025 | 532.05 | 535.2 | 535.2 | 538.9 | 532.05 | 38,416 |
| June 13, 2025 | 535 | 536.9 | 536.9 | 541.15 | 533.6 | 55,942 |
| June 12, 2025 | 540 | 540.75 | 540.75 | 545.75 | 536.2 | 55,362 |