528.70
+8.6(+1.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 21, 2025 | 532 | 521.3 | 521.3 | 532.3 | 519.2 | 2.6M |
| August 20, 2025 | 532.2 | 531.75 | 531.75 | 539.15 | 531 | 2.55M |
| August 19, 2025 | 533.6 | 533.3 | 533.3 | 535 | 530.4 | 1.33M |
| August 18, 2025 | 534.5 | 533.6 | 533.6 | 540.65 | 531.15 | 2.43M |
| August 14, 2025 | 535 | 529.15 | 529.15 | 535.75 | 525.85 | 1.06M |
| August 13, 2025 | 534.1 | 535 | 535 | 538.95 | 533.85 | 1.21M |
| August 12, 2025 | 534.6 | 533.15 | 533.15 | 539.4 | 531.1 | 1.58M |
| August 11, 2025 | 521.5 | 535.1 | 535.1 | 537 | 518.3 | 2.51M |
| August 08, 2025 | 533.2 | 518.3 | 518.3 | 535.05 | 516.5 | 1.69M |
| August 07, 2025 | 530 | 532.9 | 532.9 | 537 | 514.6 | 3.01M |
| August 06, 2025 | 538.5 | 534.05 | 534.05 | 541.4 | 521.7 | 4.52M |
| August 05, 2025 | 539 | 537.7 | 537.7 | 548.4 | 535.2 | 8.56M |
| August 04, 2025 | 515 | 537.8 | 537.8 | 539.9 | 512.3 | 9.05M |
| August 01, 2025 | 530 | 511.65 | 511.65 | 533.9 | 509.4 | 12.37M |
| July 31, 2025 | 520.05 | 515.05 | 515.05 | 523.8 | 512.1 | 1.95M |
| July 30, 2025 | 524.8 | 526.5 | 526.5 | 529.75 | 521.05 | 1.62M |
| July 29, 2025 | 515.2 | 524.8 | 524.8 | 526.35 | 515.2 | 1.53M |
| July 28, 2025 | 515 | 520.1 | 520.1 | 527.75 | 511.6 | 2.23M |
| July 25, 2025 | 531.45 | 518.1 | 518.1 | 532.85 | 512 | 3.72M |
| July 24, 2025 | 535 | 532.55 | 532.55 | 537 | 526.5 | 3.75M |
| July 23, 2025 | 532.95 | 533.85 | 533.85 | 535.8 | 531 | 1.43M |
| July 22, 2025 | 533 | 531.55 | 531.55 | 536.1 | 529.55 | 2.79M |
| July 21, 2025 | 530.4 | 531.7 | 531.7 | 535.5 | 526.05 | 2.55M |
| July 18, 2025 | 532.5 | 530.4 | 530.4 | 538.75 | 522 | 5.87M |
| July 17, 2025 | 528 | 531.6 | 531.6 | 534.3 | 521.55 | 4.18M |
| July 16, 2025 | 528.75 | 531.75 | 531.75 | 533.5 | 526.2 | 2.46M |
| July 15, 2025 | 532 | 528.95 | 528.95 | 533.5 | 526.4 | 2.42M |
| July 14, 2025 | 525 | 530.5 | 530.5 | 534.35 | 522.25 | 3.35M |
| July 11, 2025 | 531 | 523.7 | 523.7 | 535.5 | 522.2 | 4.05M |
| July 10, 2025 | 516.5 | 530.55 | 530.55 | 536.6 | 515.45 | 6.94M |
| July 09, 2025 | 515.05 | 514.9 | 514.9 | 525.5 | 513.9 | 3.52M |
| July 08, 2025 | 510 | 513.55 | 513.55 | 516.85 | 504.35 | 3.93M |
| July 07, 2025 | 513.65 | 509.65 | 509.65 | 524.2 | 508 | 3.41M |
| July 04, 2025 | 510.4 | 512 | 512 | 513.4 | 502.1 | 3.52M |
| July 03, 2025 | 519.8 | 510.35 | 510.35 | 520.3 | 507.95 | 3.27M |