513.65
-13.3(-2.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 526.05 | 513.65 | 513.65 | 528.7 | 512.35 | 2.91M |
| November 18, 2025 | 526.8 | 526.95 | 526.95 | 528.5 | 520.95 | 2.01M |
| November 17, 2025 | 528 | 527.65 | 527.65 | 535.5 | 526.85 | 1.23M |
| November 14, 2025 | 525.05 | 528.8 | 528.8 | 531.75 | 522.55 | 1.76M |
| November 13, 2025 | 527.5 | 528.3 | 528.3 | 532.9 | 525.4 | 1.68M |
| November 12, 2025 | 527.9 | 528.05 | 528.05 | 532.35 | 523.05 | 1.75M |
| November 11, 2025 | 523 | 526.85 | 526.85 | 529.45 | 518.25 | 1.43M |
| November 10, 2025 | 521 | 522.5 | 522.5 | 527 | 519.55 | 878,117 |
| November 07, 2025 | 522 | 519.15 | 519.15 | 523.9 | 511.2 | 1.56M |
| November 06, 2025 | 526.15 | 517.35 | 517.35 | 531.95 | 515.6 | 2.03M |
| November 04, 2025 | 534 | 528.1 | 528.1 | 535.45 | 525.9 | 1.53M |
| November 03, 2025 | 528 | 532.9 | 532.9 | 536.25 | 524.8 | 1.78M |
| October 31, 2025 | 538 | 527.45 | 527.45 | 540 | 525.5 | 2.82M |
| October 30, 2025 | 535 | 538.15 | 538.15 | 541.3 | 529 | 1.73M |
| October 29, 2025 | 536.5 | 534.45 | 534.45 | 546.35 | 531.85 | 2.69M |
| October 28, 2025 | 527 | 536.35 | 536.35 | 539.9 | 525.1 | 2.74M |
| October 27, 2025 | 531 | 529.35 | 529.35 | 535.85 | 527.8 | 2.15M |
| October 24, 2025 | 533 | 531.15 | 531.15 | 538.05 | 528.25 | 2.32M |
| October 23, 2025 | 528.25 | 533.3 | 533.3 | 535 | 522.85 | 2.66M |
| October 21, 2025 | 531.5 | 528.1 | 528.1 | 531.5 | 525.3 | 489,245 |
| October 20, 2025 | 539.6 | 525.2 | 525.2 | 539.6 | 514 | 5.11M |
| October 17, 2025 | 550 | 540.8 | 540.8 | 552.7 | 536.75 | 3.4M |
| October 16, 2025 | 545.75 | 548.6 | 548.6 | 551.5 | 545 | 2.48M |
| October 15, 2025 | 541.25 | 545.75 | 545.75 | 547.1 | 537.6 | 1.73M |
| October 14, 2025 | 546 | 541.05 | 541.05 | 549.5 | 534.9 | 2.54M |
| October 13, 2025 | 543 | 544.45 | 544.45 | 546.5 | 538.65 | 1.37M |
| October 10, 2025 | 542.8 | 546 | 546 | 547.5 | 541.5 | 1.61M |
| October 09, 2025 | 534 | 542.8 | 542.8 | 544 | 532.55 | 1.43M |
| October 08, 2025 | 547.05 | 534.45 | 534.45 | 547.95 | 530.1 | 3.26M |
| October 07, 2025 | 541 | 548.05 | 548.05 | 557.4 | 538.55 | 4.23M |
| October 06, 2025 | 539.9 | 541 | 541 | 542.8 | 536.1 | 1.94M |
| October 03, 2025 | 537 | 539.9 | 539.9 | 542.35 | 532.05 | 1.85M |
| October 01, 2025 | 532.9 | 536.45 | 536.45 | 538 | 528.2 | 840,361 |
| September 30, 2025 | 526.5 | 530.85 | 530.85 | 534.35 | 525 | 1.51M |
| September 29, 2025 | 521 | 528.55 | 528.55 | 531.85 | 520.2 | 1.48M |
| September 26, 2025 | 526.15 | 520.1 | 520.1 | 528.4 | 518.3 | 1.45M |
| September 25, 2025 | 536 | 528.6 | 528.6 | 539.85 | 527.15 | 2.1M |
| September 24, 2025 | 546.05 | 535.15 | 535.15 | 551 | 533.25 | 2.43M |
| September 23, 2025 | 542.5 | 543.85 | 543.85 | 555.5 | 541.1 | 3.4M |
| September 22, 2025 | 547 | 542.95 | 542.95 | 549.45 | 539.35 | 1.88M |
| September 19, 2025 | 551 | 545.5 | 545.5 | 552 | 542.65 | 4.4M |
| September 18, 2025 | 535.4 | 537.8 | 537.8 | 542.5 | 533.8 | 1.14M |
| September 17, 2025 | 541.9 | 535 | 535 | 545.3 | 534 | 1.37M |
| September 16, 2025 | 532.45 | 540.05 | 540.05 | 551.25 | 532 | 5.76M |
| September 15, 2025 | 523.95 | 532 | 532 | 535 | 523.15 | 1.88M |
| September 12, 2025 | 525 | 525.75 | 525.75 | 529.6 | 523.1 | 1.82M |
| September 11, 2025 | 518.65 | 521.55 | 521.55 | 529.5 | 516.45 | 2.03M |
| September 10, 2025 | 508.9 | 519 | 519 | 523 | 508.2 | 2.43M |
| September 09, 2025 | 511.95 | 506.1 | 506.1 | 512.35 | 505 | 1.2M |
| September 08, 2025 | 505.2 | 510.2 | 510.2 | 520 | 505.2 | 1.65M |
| September 05, 2025 | 502.1 | 504.1 | 504.1 | 507.15 | 499.55 | 1.08M |
| September 04, 2025 | 509.9 | 502.5 | 502.5 | 513.75 | 501.5 | 1.69M |
| September 03, 2025 | 511.3 | 509.05 | 509.05 | 515.5 | 508.35 | 1.58M |
| September 02, 2025 | 504 | 511.3 | 511.3 | 513.1 | 499.55 | 2.1M |
| September 01, 2025 | 490 | 501.1 | 501.1 | 501.9 | 488 | 1.29M |
| August 29, 2025 | 498.05 | 488.45 | 488.45 | 498.85 | 485.5 | 2.02M |
| August 28, 2025 | 513 | 497.65 | 497.65 | 513 | 496.2 | 2.12M |
| August 26, 2025 | 520 | 513.1 | 513.1 | 521.6 | 511.45 | 1.99M |
| August 25, 2025 | 518.9 | 521.45 | 521.45 | 525.8 | 515.8 | 3.25M |
| August 22, 2025 | 520.7 | 517.9 | 517.9 | 522.6 | 513.3 | 2.1M |