522.00
+11.2(+2.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 511 | 522 | 522 | 525 | 511 | 39,825 |
| October 01, 2025 | 500 | 510.8 | 510.8 | 514.8 | 500 | 36,799 |
| September 30, 2025 | 495.5 | 499.2 | 499.2 | 507 | 490 | 22,020 |
| September 29, 2025 | 500.4 | 494.55 | 494.55 | 507.5 | 492.25 | 25,580 |
| September 26, 2025 | 523.9 | 501.2 | 501.2 | 523.9 | 499.2 | 44,418 |
| September 25, 2025 | 515.4 | 523.9 | 523.9 | 540.95 | 509.6 | 93,687 |
| September 24, 2025 | 524 | 515.6 | 515.6 | 528.3 | 513.75 | 40,794 |
| September 23, 2025 | 540 | 525.1 | 525.1 | 542.35 | 523.05 | 59,257 |
| September 22, 2025 | 548 | 529.9 | 529.9 | 548 | 521 | 115,918 |
| September 19, 2025 | 529.6 | 543.25 | 543.25 | 547.2 | 524 | 278,808 |
| September 18, 2025 | 501.6 | 522.85 | 522.85 | 528.45 | 496.1 | 285,985 |
| September 17, 2025 | 494 | 498 | 498 | 506.05 | 494 | 42,906 |
| September 16, 2025 | 494.95 | 493.7 | 493.7 | 498 | 490.05 | 34,790 |
| September 15, 2025 | 495.1 | 493.1 | 493.1 | 501.45 | 491.55 | 36,332 |
| September 12, 2025 | 492.3 | 495.05 | 495.05 | 513 | 488 | 94,151 |
| September 11, 2025 | 494 | 490.35 | 490.35 | 504 | 488 | 25,427 |
| September 10, 2025 | 499.3 | 494.8 | 494.8 | 505.6 | 491.1 | 39,037 |
| September 09, 2025 | 505.5 | 499.3 | 499.3 | 505.5 | 495.1 | 24,265 |
| September 08, 2025 | 499.8 | 502.6 | 502.6 | 507.6 | 490.55 | 51,751 |
| September 05, 2025 | 473.45 | 496.5 | 496.5 | 511 | 471.85 | 234,380 |
| September 04, 2025 | 481 | 472.6 | 472.6 | 483.7 | 470.15 | 130,594 |
| September 03, 2025 | 481.2 | 479.2 | 479.2 | 484 | 476.35 | 30,880 |
| September 02, 2025 | 480 | 477.5 | 477.5 | 485 | 473 | 59,783 |
| September 01, 2025 | 483.05 | 479.65 | 479.65 | 485 | 475.3 | 30,235 |
| August 29, 2025 | 479.2 | 478.75 | 478.75 | 484 | 470.45 | 18,106 |
| August 28, 2025 | 481 | 477.35 | 477.35 | 482.5 | 472.05 | 25,921 |
| August 26, 2025 | 496.3 | 475.85 | 475.85 | 496.3 | 472.8 | 37,514 |
| August 25, 2025 | 501.45 | 494.6 | 494.6 | 501.5 | 493 | 22,356 |
| August 22, 2025 | 496 | 498.2 | 498.2 | 502 | 491 | 47,022 |
| August 21, 2025 | 501.25 | 496.45 | 496.45 | 503.2 | 495 | 31,358 |
| August 20, 2025 | 507.7 | 501.25 | 501.25 | 508.6 | 499 | 29,264 |
| August 19, 2025 | 506.7 | 505.9 | 505.9 | 510.35 | 502.95 | 34,315 |
| August 18, 2025 | 515 | 506.7 | 506.7 | 540.15 | 504 | 169,380 |
| August 14, 2025 | 492 | 498.8 | 498.8 | 509 | 492 | 78,580 |
| August 13, 2025 | 490.5 | 494.45 | 494.45 | 505.5 | 483.15 | 110,286 |
| August 12, 2025 | 520 | 499.4 | 499.4 | 520 | 496.3 | 66,538 |
| August 11, 2025 | 530 | 520.65 | 520.65 | 530 | 515.05 | 55,845 |
| August 08, 2025 | 565 | 524.25 | 524.25 | 565 | 518.45 | 171,561 |
| August 07, 2025 | 623.65 | 560.95 | 560.95 | 623.65 | 547.05 | 337,026 |
| August 06, 2025 | 648 | 623.65 | 623.65 | 665 | 616.1 | 567,669 |
| August 05, 2025 | 591.3 | 625.55 | 625.55 | 635 | 580.8 | 141,541 |
| August 04, 2025 | 588.7 | 587.75 | 587.75 | 598.75 | 583.55 | 26,731 |
| August 01, 2025 | 573.4 | 581.1 | 581.1 | 599.8 | 570.75 | 48,911 |
| July 31, 2025 | 580 | 573.4 | 573.4 | 585.4 | 570.7 | 28,032 |
| July 30, 2025 | 600 | 588.55 | 586.05 | 602.7 | 582.5 | 32,081 |
| July 29, 2025 | 577 | 595.05 | 592.52 | 599.8 | 571.45 | 50,051 |
| July 28, 2025 | 604.05 | 577.4 | 574.95 | 604.1 | 574.1 | 71,588 |
| July 25, 2025 | 620 | 604.05 | 601.48 | 621.05 | 598.25 | 61,598 |
| July 24, 2025 | 591 | 616.35 | 613.73 | 645 | 590.05 | 554,952 |
| July 23, 2025 | 593 | 587.3 | 584.81 | 595.2 | 580.5 | 29,028 |
| July 22, 2025 | 596.7 | 588.6 | 586.1 | 607.75 | 586.5 | 53,147 |
| July 21, 2025 | 607 | 591.85 | 589.34 | 607.7 | 588 | 48,621 |
| July 18, 2025 | 613 | 604.55 | 601.98 | 614.8 | 597.7 | 68,184 |
| July 17, 2025 | 619 | 614.05 | 611.44 | 630.5 | 610 | 108,780 |
| July 16, 2025 | 596 | 616.55 | 613.93 | 625.5 | 582.6 | 239,578 |
| July 15, 2025 | 559.8 | 595.75 | 593.22 | 604.3 | 557.55 | 455,917 |
| July 14, 2025 | 519.95 | 559.8 | 557.42 | 567 | 513.55 | 330,976 |
| July 11, 2025 | 519 | 509.3 | 507.14 | 526.85 | 506.55 | 33,202 |
| July 10, 2025 | 529.7 | 521.15 | 521.15 | 529.75 | 520.05 | 40,431 |
| July 09, 2025 | 538.75 | 528.15 | 528.15 | 545.55 | 526.05 | 61,698 |