502.00
-7.9(-1.55%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 514 | 501.8 | 501.8 | 514 | 495.15 | 134,268 |
| September 25, 2025 | 510 | 509.9 | 509.9 | 518.9 | 508.35 | 72,361 |
| September 24, 2025 | 519 | 512.05 | 512.05 | 519.8 | 507 | 71,766 |
| September 23, 2025 | 515.95 | 515.25 | 515.25 | 519.9 | 512.5 | 40,881 |
| September 22, 2025 | 522.95 | 515.45 | 515.45 | 527 | 512.05 | 69,015 |
| September 19, 2025 | 519.5 | 522.9 | 522.9 | 527 | 514.55 | 96,084 |
| September 18, 2025 | 519.75 | 516.05 | 516.05 | 522.3 | 514.85 | 42,584 |
| September 17, 2025 | 514.1 | 515.15 | 515.15 | 519.15 | 511.55 | 91,000 |
| September 16, 2025 | 515.2 | 511.5 | 511.5 | 521.75 | 509.55 | 107,352 |
| September 15, 2025 | 513.1 | 515.15 | 515.15 | 525 | 509.35 | 231,646 |
| September 12, 2025 | 521.75 | 516.75 | 516.75 | 523.45 | 516 | 65,631 |
| September 11, 2025 | 524.05 | 519.45 | 519.45 | 526.65 | 515.5 | 120,689 |
| September 10, 2025 | 522.6 | 524.05 | 524.05 | 530 | 519.95 | 184,595 |
| September 09, 2025 | 519.9 | 520 | 520 | 523.5 | 517.35 | 66,883 |
| September 08, 2025 | 515 | 517.3 | 517.3 | 520.5 | 509.3 | 110,149 |
| September 05, 2025 | 516 | 515.3 | 515.3 | 518.8 | 513 | 133,525 |
| September 04, 2025 | 519 | 514.15 | 514.15 | 524 | 510.6 | 54,097 |
| September 03, 2025 | 517 | 517.1 | 517.1 | 523.5 | 512.95 | 71,728 |
| September 02, 2025 | 517 | 519.1 | 519.1 | 523.8 | 514.5 | 42,283 |
| September 01, 2025 | 515 | 516.8 | 516.8 | 524 | 511.7 | 99,186 |
| August 29, 2025 | 519.65 | 519.05 | 519.05 | 525 | 512.6 | 67,826 |
| August 28, 2025 | 518 | 512.55 | 512.55 | 528 | 509.85 | 210,494 |
| August 26, 2025 | 520.3 | 519.9 | 519.9 | 536.75 | 516.7 | 318,052 |
| August 25, 2025 | 554 | 532.5 | 532.5 | 554 | 527 | 125,456 |
| August 22, 2025 | 529.65 | 542.75 | 542.75 | 550.05 | 522 | 226,147 |
| August 21, 2025 | 525.85 | 529.65 | 529.65 | 536.3 | 520.6 | 96,058 |
| August 20, 2025 | 515.4 | 523.4 | 523.4 | 534.5 | 515.4 | 79,471 |
| August 19, 2025 | 520.35 | 515.4 | 515.4 | 522.9 | 511 | 164,213 |
| August 18, 2025 | 524 | 516.2 | 516.2 | 533 | 515.5 | 77,236 |
| August 14, 2025 | 524 | 514.7 | 514.7 | 524 | 511.8 | 65,301 |
| August 13, 2025 | 510 | 519.15 | 519.15 | 521.5 | 510 | 103,494 |
| August 12, 2025 | 510 | 511.9 | 511.9 | 514.5 | 504.85 | 112,751 |
| August 11, 2025 | 517.9 | 510.55 | 510.55 | 524.25 | 507.4 | 329,599 |
| August 08, 2025 | 511 | 518.45 | 518.45 | 536.85 | 508 | 280,784 |
| August 07, 2025 | 550 | 520.45 | 520.45 | 555 | 506.5 | 583,979 |
| August 06, 2025 | 531.35 | 543.7 | 543.7 | 545.45 | 530 | 115,982 |
| August 05, 2025 | 568.25 | 531.35 | 531.35 | 574.85 | 525 | 330,579 |
| August 04, 2025 | 569.95 | 568.35 | 568.35 | 578.7 | 563.65 | 86,223 |
| August 01, 2025 | 579.8 | 569.3 | 569.3 | 587.9 | 561.1 | 84,117 |
| July 31, 2025 | 569 | 582.75 | 582.75 | 591.9 | 569 | 92,155 |
| July 30, 2025 | 577.65 | 575.7 | 575.7 | 585 | 574 | 61,138 |
| July 29, 2025 | 571.2 | 577.15 | 577.15 | 580 | 571.15 | 69,120 |
| July 28, 2025 | 571.2 | 574.2 | 574.2 | 583.7 | 571.2 | 93,933 |
| July 25, 2025 | 592.6 | 573.75 | 573.75 | 594.95 | 571.2 | 196,071 |
| July 24, 2025 | 605.95 | 596.65 | 596.65 | 613 | 589.05 | 116,935 |
| July 23, 2025 | 608 | 605.95 | 605.95 | 616 | 600.6 | 192,961 |
| July 22, 2025 | 615 | 605.5 | 605.5 | 621.95 | 603.4 | 177,257 |
| July 21, 2025 | 607.45 | 610.95 | 610.95 | 617.55 | 603 | 253,959 |
| July 18, 2025 | 619.1 | 611.2 | 611.2 | 622.9 | 607.5 | 226,613 |
| July 17, 2025 | 581 | 612 | 612 | 618.1 | 579.95 | 689,691 |
| July 16, 2025 | 578 | 579.95 | 579.95 | 587.95 | 573.6 | 180,993 |
| July 15, 2025 | 573 | 573.6 | 573.6 | 578.6 | 570 | 60,721 |
| July 14, 2025 | 582.1 | 573.35 | 573.35 | 583.6 | 570.1 | 74,877 |
| July 11, 2025 | 584.9 | 582.1 | 582.1 | 590 | 576 | 145,983 |
| July 10, 2025 | 577 | 582.35 | 582.35 | 588 | 571.85 | 215,592 |
| July 09, 2025 | 570.55 | 574.15 | 574.15 | 577.4 | 567 | 48,253 |
| July 08, 2025 | 575 | 570.5 | 570.5 | 578 | 569 | 49,471 |
| July 07, 2025 | 582.8 | 574.4 | 574.4 | 584 | 571.6 | 52,859 |
| July 04, 2025 | 575 | 580.3 | 580.3 | 597 | 566 | 210,183 |
| July 03, 2025 | 567.95 | 576.3 | 576.3 | 581.65 | 565.25 | 72,789 |