572.75
+5.8(+1.02%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 14, 2025 | 566.6 | 572.75 | 572.75 | 586.65 | 546.4 | 376,844 |
October 13, 2025 | 567.85 | 566.95 | 566.95 | 572 | 560.15 | 593,432 |
October 10, 2025 | 550 | 567.25 | 567.25 | 573.3 | 541.05 | 669,796 |
October 09, 2025 | 553 | 555.3 | 555.3 | 566.2 | 546.6 | 945,071 |
October 08, 2025 | 583.4 | 552.4 | 552.4 | 624.7 | 533 | 11.26M |
October 07, 2025 | 479.95 | 573.7 | 573.7 | 573.7 | 475 | 6.04M |
October 06, 2025 | 470 | 478.1 | 478.1 | 479.95 | 460.35 | 375,018 |
October 03, 2025 | 455.9 | 462.4 | 462.4 | 477 | 447.1 | 188,240 |
October 01, 2025 | 448.85 | 455.5 | 455.5 | 459.8 | 442.65 | 122,095 |
September 30, 2025 | 443.5 | 444.8 | 444.8 | 449.35 | 439.1 | 107,946 |
September 29, 2025 | 446.85 | 442.05 | 442.05 | 450.6 | 438.35 | 157,362 |
September 26, 2025 | 451.8 | 446.85 | 446.85 | 451.8 | 440.25 | 118,659 |
September 25, 2025 | 457.7 | 453.3 | 453.3 | 462 | 452.05 | 74,741 |
September 24, 2025 | 462.2 | 457.7 | 457.7 | 467.55 | 457.05 | 105,478 |
September 23, 2025 | 462.5 | 461.95 | 461.95 | 466.95 | 460.2 | 110,717 |
September 22, 2025 | 466.3 | 463.2 | 463.2 | 473 | 461.35 | 180,193 |
September 19, 2025 | 475.15 | 474.3 | 474.3 | 479 | 471.05 | 79,909 |
September 18, 2025 | 482.5 | 475.15 | 475.15 | 484.3 | 472.95 | 97,666 |
September 17, 2025 | 480 | 480.8 | 480.8 | 493.2 | 478.15 | 243,167 |
September 16, 2025 | 494.1 | 478.8 | 478.8 | 499.9 | 456 | 638,240 |
September 15, 2025 | 489.65 | 491.85 | 491.85 | 494 | 485 | 162,224 |
September 12, 2025 | 505.9 | 489.65 | 489.65 | 507 | 487.85 | 227,016 |
September 11, 2025 | 509.85 | 500.5 | 500.5 | 523 | 498 | 630,749 |
September 10, 2025 | 475.6 | 504.65 | 504.65 | 510.5 | 473 | 1.05M |
September 09, 2025 | 477 | 471.85 | 471.85 | 486 | 470 | 114,769 |
September 08, 2025 | 484.45 | 476.7 | 476.7 | 491.05 | 472.15 | 153,552 |
September 05, 2025 | 489.8 | 482.15 | 482.15 | 494.8 | 477 | 152,494 |
September 04, 2025 | 482.2 | 487.6 | 487.6 | 499.25 | 480.75 | 368,303 |
September 03, 2025 | 459.9 | 477.9 | 477.9 | 480.75 | 457.4 | 361,735 |
September 02, 2025 | 445.85 | 457.1 | 457.1 | 459.3 | 445 | 133,513 |
September 01, 2025 | 446.15 | 447.25 | 447.25 | 450 | 435.85 | 229,696 |
August 29, 2025 | 448.7 | 439 | 439 | 450.95 | 436.5 | 112,766 |
August 28, 2025 | 449.05 | 449.35 | 449.35 | 456.55 | 444.8 | 87,144 |
August 26, 2025 | 451.1 | 453.25 | 453.25 | 457.7 | 444 | 114,063 |
August 25, 2025 | 460.95 | 454.65 | 454.65 | 461.3 | 451.85 | 79,940 |
August 22, 2025 | 470 | 459.5 | 459.5 | 470.9 | 453.95 | 140,362 |
August 21, 2025 | 469.7 | 469.45 | 469.45 | 485 | 468 | 233,748 |
August 20, 2025 | 468 | 466.8 | 466.8 | 471.5 | 463.8 | 132,182 |
August 19, 2025 | 459.05 | 468.5 | 468.5 | 471.25 | 457.8 | 107,822 |
August 18, 2025 | 456.5 | 460.6 | 460.6 | 465 | 450.85 | 132,363 |
August 14, 2025 | 467.3 | 456.3 | 456.3 | 471.75 | 455 | 67,831 |
August 13, 2025 | 474 | 467.7 | 467.7 | 474 | 464 | 123,948 |
August 12, 2025 | 468 | 467.75 | 467.75 | 472 | 461 | 139,155 |
August 11, 2025 | 446 | 465.85 | 465.85 | 469 | 443.1 | 181,559 |
August 08, 2025 | 465.05 | 450.35 | 450.35 | 471 | 448.75 | 220,143 |
August 07, 2025 | 458.95 | 461.4 | 461.4 | 488.25 | 454.4 | 1.55M |
August 06, 2025 | 440.05 | 444.7 | 444.7 | 448.8 | 431.1 | 175,572 |
August 05, 2025 | 456.95 | 447 | 447 | 459.9 | 444.45 | 91,425 |
August 04, 2025 | 453.6 | 454.7 | 454.7 | 461.9 | 448 | 95,842 |
August 01, 2025 | 469 | 453.6 | 453.6 | 470.95 | 452.05 | 75,231 |
July 31, 2025 | 472.75 | 470 | 470 | 480.15 | 464.4 | 135,320 |
July 30, 2025 | 467.85 | 477.15 | 477.15 | 484.9 | 462.25 | 256,398 |
July 29, 2025 | 451.7 | 463.95 | 463.95 | 469.65 | 447 | 177,447 |
July 28, 2025 | 460 | 451.65 | 451.65 | 462.5 | 445.7 | 111,281 |
July 25, 2025 | 468.45 | 458.85 | 458.85 | 470 | 456 | 126,590 |
July 24, 2025 | 471.95 | 468.45 | 468.45 | 479.35 | 466.05 | 88,297 |
July 23, 2025 | 471.9 | 471.95 | 471.95 | 476.45 | 469.05 | 84,907 |
July 22, 2025 | 477.45 | 471.1 | 471.1 | 481.4 | 466.55 | 147,898 |
July 21, 2025 | 488.95 | 476.6 | 476.6 | 488.95 | 475.05 | 147,358 |
July 18, 2025 | 484.2 | 487.65 | 487.65 | 495 | 481.05 | 102,287 |