565.05
-15.7(-2.70%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 14, 2025 | 581 | 565.05 | 565.05 | 583.65 | 559.45 | 70,903 |
October 13, 2025 | 583 | 580.75 | 580.75 | 588.85 | 576.5 | 40,452 |
October 10, 2025 | 587.05 | 587.5 | 587.5 | 594 | 584.8 | 50,376 |
October 09, 2025 | 585 | 587.75 | 587.75 | 606 | 579 | 146,722 |
October 08, 2025 | 584.75 | 581.95 | 581.95 | 587 | 579 | 29,457 |
October 07, 2025 | 587.2 | 584.7 | 584.7 | 590.35 | 580.05 | 73,850 |
October 06, 2025 | 591 | 587.45 | 587.45 | 597.1 | 586 | 54,981 |
October 03, 2025 | 591.05 | 594.35 | 594.35 | 601.45 | 590.3 | 64,771 |
October 01, 2025 | 597.75 | 593.35 | 593.35 | 599.25 | 591 | 26,556 |
September 30, 2025 | 596 | 594.4 | 594.4 | 600 | 592 | 22,167 |
September 29, 2025 | 609.45 | 598.6 | 598.6 | 611 | 592.05 | 61,781 |
September 26, 2025 | 596 | 606.05 | 606.05 | 614 | 590 | 101,850 |
September 25, 2025 | 601 | 597.9 | 597.9 | 603.3 | 596.2 | 58,813 |
September 24, 2025 | 603.8 | 600.05 | 600.05 | 603.85 | 597.85 | 58,591 |
September 23, 2025 | 606.5 | 601.45 | 601.45 | 608.25 | 600.05 | 56,441 |
September 22, 2025 | 607 | 605.5 | 605.5 | 620.8 | 605 | 101,434 |
September 19, 2025 | 607.95 | 608 | 608 | 615.95 | 606.6 | 60,379 |
September 18, 2025 | 612 | 607.95 | 607.95 | 612 | 605.05 | 39,362 |
September 17, 2025 | 609.9 | 608 | 608 | 614.7 | 605.1 | 58,153 |
September 16, 2025 | 610 | 606.75 | 606.75 | 610 | 603.35 | 49,138 |
September 15, 2025 | 603.3 | 608.15 | 608.15 | 609.45 | 602.35 | 46,288 |
September 12, 2025 | 606.05 | 600.3 | 600.3 | 608.55 | 595 | 74,381 |
September 11, 2025 | 604 | 604.9 | 604.9 | 613.65 | 601.6 | 68,337 |
September 10, 2025 | 614.7 | 602.05 | 602.05 | 614.7 | 600.05 | 72,140 |
September 09, 2025 | 609.95 | 605.65 | 605.65 | 614.25 | 603 | 41,833 |
September 08, 2025 | 609.1 | 605.95 | 605.95 | 612 | 603.05 | 75,814 |
September 05, 2025 | 620 | 609.1 | 609.1 | 620 | 605.7 | 60,910 |
September 04, 2025 | 637 | 617.55 | 617.55 | 637 | 615.5 | 51,498 |
September 03, 2025 | 629.75 | 628.45 | 628.45 | 632.25 | 623.7 | 65,227 |
September 02, 2025 | 616 | 628.5 | 628.5 | 645 | 612.3 | 162,729 |
September 01, 2025 | 609.4 | 613.45 | 613.45 | 621 | 607.55 | 55,457 |
August 29, 2025 | 608.35 | 607 | 607 | 618 | 600 | 76,728 |
August 28, 2025 | 606 | 608.35 | 608.35 | 615 | 601.85 | 40,713 |
August 26, 2025 | 621.95 | 609.45 | 609.45 | 621.95 | 606.7 | 48,033 |
August 25, 2025 | 619.1 | 620.7 | 620.7 | 624.6 | 616.95 | 39,449 |
August 22, 2025 | 637 | 619.75 | 619.75 | 639.95 | 616 | 67,961 |
August 21, 2025 | 644.55 | 637.2 | 637.2 | 649.4 | 635.05 | 83,694 |
August 20, 2025 | 641.2 | 642.4 | 642.4 | 649.4 | 632.65 | 144,077 |
August 19, 2025 | 620.25 | 638.65 | 638.65 | 643 | 620 | 159,363 |
August 18, 2025 | 615.95 | 617.95 | 617.95 | 626.95 | 611.6 | 73,070 |
August 14, 2025 | 607.3 | 614.45 | 614.45 | 618 | 605.8 | 108,807 |
August 13, 2025 | 605.1 | 606.6 | 605.6 | 618.9 | 604.5 | 98,967 |
August 12, 2025 | 610 | 605.1 | 605.1 | 619.9 | 603 | 74,236 |
August 11, 2025 | 624 | 610 | 610 | 624.95 | 603.6 | 141,271 |
August 08, 2025 | 599 | 623.6 | 623.6 | 637.2 | 590 | 227,867 |
August 07, 2025 | 604.25 | 594.6 | 594.6 | 604.8 | 590.2 | 82,731 |
August 06, 2025 | 606.4 | 604.25 | 604.25 | 613.45 | 595.55 | 106,426 |
August 05, 2025 | 610.6 | 606.4 | 606.4 | 618.05 | 603.15 | 114,136 |
August 04, 2025 | 622 | 611.1 | 611.1 | 624 | 607.9 | 92,706 |
August 01, 2025 | 651.65 | 619.2 | 619.2 | 654.75 | 614.9 | 140,426 |
July 31, 2025 | 647 | 646.55 | 646.55 | 674 | 638 | 1.1M |
July 30, 2025 | 623 | 636.3 | 636.3 | 646 | 620 | 237,594 |
July 29, 2025 | 610 | 618.1 | 618.1 | 622.55 | 607.85 | 60,016 |
July 28, 2025 | 629.9 | 615.5 | 615.5 | 630 | 611.15 | 57,743 |
July 25, 2025 | 626 | 624.9 | 624.9 | 628.05 | 611.55 | 93,266 |
July 24, 2025 | 637.85 | 624.65 | 624.65 | 639.85 | 623 | 54,040 |
July 23, 2025 | 629 | 637.85 | 637.85 | 645.95 | 628.9 | 124,414 |
July 22, 2025 | 620.05 | 628.65 | 628.65 | 635.25 | 620.05 | 113,129 |
July 21, 2025 | 631 | 623.05 | 623.05 | 632.7 | 618.25 | 77,157 |
July 18, 2025 | 635.95 | 629.4 | 629.4 | 642.75 | 625.5 | 105,979 |