503.03
-5.79(-1.14%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 513.79 | 503.03 | 503.03 | 513.79 | 498 | 311,428 |
October 16, 2025 | 508.82 | 508.82 | 508.82 | 508.82 | 508.82 | 206,344 |
October 15, 2025 | 516.98 | 516.98 | 516.98 | 516.98 | 510 | 119,551 |
October 14, 2025 | 524 | 524.23 | 524.23 | 524.8 | 520.25 | 150,663 |
October 13, 2025 | 520 | 529.37 | 529.37 | 534.66 | 509.99 | 591,535 |
October 10, 2025 | 535.76 | 535.76 | 535.76 | 535.76 | 535.76 | 77,821 |
October 09, 2025 | 543.92 | 548.27 | 548.27 | 565 | 541.13 | 415,557 |
October 08, 2025 | 538.53 | 538.53 | 538.53 | 538.53 | 538.53 | 86,557 |
October 07, 2025 | 542.16 | 542.16 | 542.16 | 542.16 | 542.16 | 92,388 |
October 06, 2025 | 536.88 | 563.54 | 563.54 | 579.92 | 536.88 | 578,375 |
October 03, 2025 | 536.88 | 536.88 | 536.88 | 536.88 | 536.88 | 80,294 |
October 01, 2025 | 531.78 | 531.78 | 531.78 | 531.78 | 531.15 | 118,390 |
September 30, 2025 | 521.89 | 521.89 | 521.89 | 521.89 | 521.89 | 64,739 |
September 29, 2025 | 528.9 | 528.93 | 528.93 | 528.93 | 526.27 | 93,040 |
September 26, 2025 | 529.8 | 526.19 | 526.19 | 529.8 | 520 | 276,034 |
September 25, 2025 | 522.8 | 522.8 | 522.8 | 522.8 | 522.8 | 76,260 |
September 24, 2025 | 524.14 | 524.14 | 524.14 | 524.14 | 520.78 | 111,907 |
September 23, 2025 | 526.75 | 526.15 | 526.15 | 526.75 | 522.11 | 188,158 |
September 22, 2025 | 526.63 | 526.63 | 526.63 | 526.63 | 518 | 91,796 |
September 19, 2025 | 527 | 526.07 | 526.07 | 529.49 | 517.33 | 234,082 |
September 18, 2025 | 522 | 517.2 | 517.2 | 524.14 | 505.15 | 443,399 |
September 17, 2025 | 525.16 | 524.23 | 524.23 | 525.16 | 522.8 | 250,383 |
September 16, 2025 | 523.83 | 524.08 | 524.08 | 524.19 | 518.71 | 212,878 |
September 15, 2025 | 518.71 | 518.64 | 518.64 | 518.71 | 517.23 | 171,912 |
September 12, 2025 | 511.25 | 517.23 | 517.23 | 518.78 | 508.01 | 238,142 |
September 11, 2025 | 513.5 | 506.19 | 506.19 | 513.5 | 497 | 268,817 |
September 10, 2025 | 506.25 | 504.79 | 504.79 | 506.25 | 501.93 | 187,121 |
September 09, 2025 | 491.55 | 502.25 | 502.25 | 502.68 | 482.15 | 268,787 |
September 08, 2025 | 487.2 | 490.39 | 490.39 | 492.92 | 479.39 | 294,078 |
September 05, 2025 | 479.49 | 482.38 | 482.38 | 484.15 | 463 | 209,642 |
September 04, 2025 | 475.79 | 474.74 | 474.74 | 477.96 | 469 | 174,632 |
September 03, 2025 | 474.74 | 476.61 | 476.61 | 483.8 | 465.35 | 218,906 |
September 02, 2025 | 483.97 | 479.63 | 479.63 | 483.97 | 475.07 | 218,837 |
September 01, 2025 | 474.84 | 477.73 | 477.73 | 486.94 | 466.45 | 540,405 |
August 29, 2025 | 455.3 | 464.51 | 464.51 | 468 | 455.3 | 249,594 |
August 28, 2025 | 455.6 | 460.2 | 460.2 | 463.98 | 451.3 | 286,175 |
August 26, 2025 | 468.37 | 460.2 | 460.2 | 470.2 | 458.17 | 338,133 |
August 25, 2025 | 453.79 | 463.73 | 463.73 | 471 | 453.79 | 323,484 |
August 22, 2025 | 448.81 | 452.88 | 452.88 | 454.9 | 442.64 | 218,502 |
August 21, 2025 | 445.17 | 444.37 | 444.37 | 448.9 | 436.94 | 159,680 |
August 20, 2025 | 447.35 | 441.2 | 441.2 | 447.35 | 437.05 | 167,478 |
August 19, 2025 | 469.51 | 443.36 | 443.36 | 469.51 | 438.2 | 385,544 |
August 18, 2025 | 465.69 | 458.06 | 458.06 | 471.9 | 455.55 | 298,425 |
August 14, 2025 | 450.5 | 461.99 | 461.99 | 465 | 447.82 | 741,936 |
August 13, 2025 | 444.78 | 445.6 | 445.6 | 446 | 436.11 | 252,230 |
August 12, 2025 | 427.39 | 435.04 | 435.04 | 437.8 | 427.39 | 74,736 |
August 11, 2025 | 436.29 | 432.14 | 432.14 | 439.78 | 430.3 | 114,668 |
August 08, 2025 | 441.95 | 431.97 | 431.97 | 448.5 | 431.01 | 164,358 |
August 07, 2025 | 439.9 | 437.57 | 437.57 | 443.94 | 431.5 | 235,995 |
August 06, 2025 | 428.65 | 435.58 | 435.58 | 436.5 | 426.46 | 212,828 |
August 05, 2025 | 415.26 | 425.18 | 425.18 | 429.98 | 415.26 | 145,882 |
August 04, 2025 | 417.99 | 421.89 | 421.89 | 423.99 | 414 | 120,678 |
August 01, 2025 | 430.93 | 413.85 | 413.85 | 437.32 | 412.23 | 247,960 |
July 31, 2025 | 430 | 426.66 | 426.66 | 434.7 | 425.5 | 182,490 |
July 30, 2025 | 447.89 | 433.34 | 433.34 | 447.89 | 431 | 147,171 |
July 29, 2025 | 439.79 | 438.48 | 438.48 | 440 | 430 | 224,093 |
July 28, 2025 | 429.5 | 441 | 441 | 443 | 425.26 | 491,979 |
July 25, 2025 | 434.95 | 425.25 | 425.25 | 437.9 | 416.2 | 442,894 |
July 24, 2025 | 440.94 | 430.64 | 430.64 | 444.9 | 425.11 | 465,442 |
July 23, 2025 | 427.76 | 436.58 | 436.58 | 446 | 427.34 | 787,261 |