560.10
+1(+0.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 561 | 560.1 | 560.1 | 564.45 | 555.95 | 27,538 |
| November 12, 2025 | 552.9 | 559.1 | 559.1 | 565.95 | 551.5 | 18,276 |
| November 11, 2025 | 550.25 | 550.05 | 550.05 | 554 | 544.2 | 14,056 |
| November 10, 2025 | 561.95 | 549.75 | 549.75 | 562 | 547 | 19,089 |
| November 07, 2025 | 545.65 | 557.15 | 557.15 | 562.6 | 535.35 | 35,768 |
| November 06, 2025 | 561.6 | 548.7 | 548.7 | 563.7 | 545 | 21,755 |
| November 04, 2025 | 564.5 | 558.65 | 558.65 | 566.5 | 557 | 14,459 |
| November 03, 2025 | 562.95 | 563.4 | 563.4 | 565 | 560 | 11,947 |
| October 31, 2025 | 562.9 | 563.75 | 563.75 | 568 | 560 | 19,065 |
| October 30, 2025 | 567 | 562.2 | 562.2 | 567 | 559.75 | 14,113 |
| October 29, 2025 | 560.95 | 564.3 | 564.3 | 565.4 | 559.45 | 12,032 |
| October 28, 2025 | 560 | 561.85 | 561.85 | 564.25 | 558.6 | 15,758 |
| October 27, 2025 | 558.75 | 559.95 | 559.95 | 564 | 556.3 | 22,637 |
| October 24, 2025 | 570 | 558.75 | 558.75 | 570.65 | 556.1 | 32,888 |
| October 23, 2025 | 568.6 | 567.85 | 567.85 | 572 | 564.35 | 41,120 |
| October 21, 2025 | 567.35 | 566.6 | 566.6 | 569.85 | 564.35 | 6,382 |
| October 20, 2025 | 563 | 567.35 | 567.35 | 572 | 560 | 41,787 |
| October 17, 2025 | 563.9 | 561.1 | 561.1 | 572 | 558 | 52,745 |
| October 16, 2025 | 574 | 564.7 | 564.7 | 574.7 | 562.3 | 47,892 |
| October 15, 2025 | 564.05 | 570.95 | 570.95 | 573.85 | 564.05 | 45,541 |
| October 14, 2025 | 568.5 | 566.25 | 566.25 | 575.7 | 559.6 | 160,721 |
| October 13, 2025 | 575 | 572.8 | 572.8 | 576.5 | 560.15 | 116,877 |
| October 10, 2025 | 581 | 579.05 | 579.05 | 586.45 | 575 | 241,572 |
| October 09, 2025 | 558.25 | 586.95 | 586.95 | 644.8 | 557.25 | 5.97M |
| October 08, 2025 | 555.15 | 558.25 | 558.25 | 561.2 | 555 | 16,272 |
| October 07, 2025 | 563.6 | 559.65 | 559.65 | 565 | 554 | 22,559 |
| October 06, 2025 | 569 | 560.6 | 560.6 | 572.4 | 554.5 | 36,774 |
| October 03, 2025 | 559.55 | 568.15 | 568.15 | 573.2 | 556.75 | 26,585 |
| October 01, 2025 | 560 | 557.1 | 557.1 | 573.9 | 554.25 | 82,233 |
| September 30, 2025 | 560.15 | 547.95 | 547.95 | 561.85 | 534.8 | 60,561 |
| September 29, 2025 | 574 | 561.9 | 561.9 | 574 | 554.5 | 29,517 |
| September 26, 2025 | 575 | 566.15 | 566.15 | 577.7 | 556 | 52,869 |
| September 25, 2025 | 589 | 576.5 | 576.5 | 593.5 | 575 | 59,563 |
| September 24, 2025 | 592 | 590.35 | 590.35 | 596.9 | 588.1 | 22,313 |
| September 23, 2025 | 597.75 | 595.45 | 595.45 | 597.8 | 588.05 | 34,188 |
| September 22, 2025 | 614.15 | 599.3 | 593.4 | 614.8 | 596.7 | 52,690 |
| September 19, 2025 | 612 | 611.75 | 605.73 | 622 | 610 | 77,549 |
| September 18, 2025 | 610.6 | 611.7 | 605.68 | 616.05 | 594.15 | 116,035 |
| September 17, 2025 | 604 | 607.45 | 601.47 | 610 | 595 | 57,150 |
| September 16, 2025 | 614.45 | 601.85 | 601.85 | 615.8 | 597 | 45,257 |
| September 15, 2025 | 607.15 | 606.05 | 606.05 | 615.8 | 596.3 | 66,088 |
| September 12, 2025 | 612 | 607.15 | 607.15 | 616 | 604.55 | 48,446 |
| September 11, 2025 | 595 | 606.2 | 606.2 | 617 | 594.95 | 134,072 |
| September 10, 2025 | 588.5 | 590.75 | 590.75 | 593.9 | 585.05 | 40,384 |
| September 09, 2025 | 594 | 586.9 | 586.9 | 596.9 | 582.1 | 33,253 |
| September 08, 2025 | 587.05 | 587.45 | 587.45 | 595 | 578.9 | 44,551 |
| September 05, 2025 | 594.1 | 582.4 | 582.4 | 603.15 | 579.65 | 84,410 |
| September 04, 2025 | 600.85 | 594.1 | 594.1 | 604.5 | 592 | 47,080 |
| September 03, 2025 | 590.45 | 600.5 | 600.5 | 620.9 | 586.1 | 320,154 |
| September 02, 2025 | 604.85 | 590.35 | 590.35 | 612.85 | 586.5 | 312,329 |
| September 01, 2025 | 599 | 611.95 | 611.95 | 648 | 594.05 | 3.25M |
| August 29, 2025 | 522.95 | 601.4 | 601.4 | 624 | 514.1 | 5.11M |
| August 28, 2025 | 508 | 520.1 | 520.1 | 523.95 | 505.55 | 12,912 |
| August 26, 2025 | 523.95 | 510.6 | 510.6 | 525.15 | 509.8 | 35,074 |
| August 25, 2025 | 524.8 | 523.95 | 523.95 | 527.55 | 521 | 13,727 |
| August 22, 2025 | 526.6 | 523.7 | 523.7 | 526.6 | 520 | 14,659 |
| August 21, 2025 | 528.85 | 523.65 | 523.65 | 536.35 | 521.85 | 34,534 |
| August 20, 2025 | 525.85 | 523.6 | 523.6 | 533.35 | 517.5 | 60,191 |
| August 19, 2025 | 510 | 525.85 | 525.85 | 532 | 510 | 33,904 |
| August 18, 2025 | 520 | 520.35 | 520.35 | 532.15 | 519.15 | 34,608 |