578.65
+3.75(+0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 574.9 | 578.65 | 578.65 | 582.8 | 571.75 | 117,344 |
| October 17, 2025 | 581.35 | 574.9 | 574.9 | 589.5 | 572 | 202,118 |
| October 16, 2025 | 570 | 579.6 | 579.6 | 584 | 567.6 | 257,455 |
| October 15, 2025 | 562.45 | 567.55 | 567.55 | 570.75 | 557.25 | 168,002 |
| October 14, 2025 | 568.7 | 559.15 | 559.15 | 571.1 | 551.1 | 277,062 |
| October 13, 2025 | 575.05 | 568.4 | 568.4 | 580 | 565.2 | 228,779 |
| October 10, 2025 | 590.8 | 583.8 | 583.8 | 593.85 | 582.15 | 125,493 |
| October 09, 2025 | 594.5 | 589.35 | 589.35 | 603.25 | 586.15 | 161,232 |
| October 08, 2025 | 591.95 | 591.8 | 591.8 | 599 | 580.6 | 191,827 |
| October 07, 2025 | 591.85 | 588 | 588 | 597.3 | 583.15 | 157,290 |
| October 06, 2025 | 601 | 592.75 | 592.75 | 605.8 | 590.6 | 361,609 |
| October 03, 2025 | 569 | 600.55 | 600.55 | 616.8 | 565.05 | 1.31M |
| October 01, 2025 | 555.55 | 567.1 | 567.1 | 569 | 551.55 | 146,405 |
| September 30, 2025 | 558 | 554.6 | 554.6 | 559.8 | 550.9 | 99,895 |
| September 29, 2025 | 571 | 554.8 | 554.8 | 574.9 | 552.4 | 218,474 |
| September 26, 2025 | 572.75 | 565.6 | 565.6 | 579.4 | 562.25 | 201,706 |
| September 25, 2025 | 586.85 | 575.7 | 575.7 | 588.3 | 573 | 152,770 |
| September 24, 2025 | 596.05 | 587.55 | 587.55 | 603.45 | 583.15 | 170,489 |
| September 23, 2025 | 603 | 595.65 | 595.65 | 604 | 591 | 175,895 |
| September 22, 2025 | 611 | 600.8 | 600.8 | 618 | 599.1 | 243,963 |
| September 19, 2025 | 613.95 | 608.55 | 608.55 | 620.7 | 603.55 | 327,473 |
| September 18, 2025 | 628.5 | 610.3 | 610.3 | 632 | 607.05 | 421,027 |
| September 17, 2025 | 625.9 | 623.1 | 623.1 | 639 | 620.1 | 507,431 |
| September 16, 2025 | 596.9 | 618.2 | 618.2 | 634.95 | 596.9 | 1.09M |
| September 15, 2025 | 585.1 | 593.55 | 593.55 | 604.4 | 585.1 | 396,891 |
| September 12, 2025 | 579.2 | 585.15 | 585.15 | 589 | 576.35 | 367,654 |
| September 11, 2025 | 552.9 | 575.35 | 575.35 | 586.75 | 551.65 | 815,613 |
| September 10, 2025 | 545.9 | 549.2 | 549.2 | 554.95 | 542.6 | 161,056 |
| September 09, 2025 | 521.5 | 541.35 | 541.35 | 558.6 | 518.4 | 710,972 |
| September 08, 2025 | 526.8 | 518.45 | 518.45 | 527 | 517 | 113,917 |
| September 05, 2025 | 529.5 | 523.35 | 523.35 | 529.5 | 521.2 | 151,808 |
| September 04, 2025 | 535.8 | 526 | 526 | 538.8 | 524.9 | 102,826 |
| September 03, 2025 | 527.55 | 533.45 | 533.45 | 538.15 | 527.55 | 176,833 |
| September 02, 2025 | 531.5 | 525.45 | 525.45 | 538.4 | 523.35 | 180,714 |
| September 01, 2025 | 531.1 | 527.75 | 527.75 | 537.6 | 526.6 | 137,133 |
| August 29, 2025 | 524.15 | 530.85 | 530.85 | 544 | 522.05 | 188,426 |
| August 28, 2025 | 532 | 524.95 | 524.95 | 538.45 | 521.2 | 108,475 |
| August 26, 2025 | 531.85 | 533.9 | 533.9 | 538.55 | 528.2 | 103,765 |
| August 25, 2025 | 540.2 | 531.9 | 531.9 | 543 | 528.75 | 69,950 |
| August 22, 2025 | 529.9 | 540.2 | 540.2 | 543.05 | 524.45 | 165,281 |
| August 21, 2025 | 531 | 526.45 | 526.45 | 534 | 524.6 | 86,810 |
| August 20, 2025 | 532.45 | 528.3 | 528.3 | 536.1 | 526.8 | 84,406 |
| August 19, 2025 | 528 | 531.3 | 531.3 | 536.95 | 525.05 | 126,744 |
| August 18, 2025 | 532 | 526.6 | 526.6 | 537.6 | 525.15 | 116,600 |
| August 14, 2025 | 531.15 | 526.45 | 526.45 | 533.8 | 521.9 | 121,611 |
| August 13, 2025 | 534.95 | 531.15 | 531.15 | 541.9 | 526.3 | 235,140 |
| August 12, 2025 | 567 | 535.2 | 535.2 | 569.25 | 532.05 | 560,961 |
| August 11, 2025 | 560.45 | 567.55 | 567.55 | 576 | 547.65 | 507,765 |
| August 08, 2025 | 573.2 | 556.05 | 556.05 | 584 | 553.75 | 156,531 |
| August 07, 2025 | 578 | 573.3 | 573.3 | 578.8 | 562.35 | 204,400 |
| August 06, 2025 | 567 | 575.55 | 575.55 | 590 | 554.2 | 439,059 |
| August 05, 2025 | 537.7 | 565.4 | 565.4 | 573.3 | 532 | 313,041 |
| August 04, 2025 | 549 | 539.1 | 539.1 | 549 | 535 | 250,843 |
| August 01, 2025 | 549.85 | 544.5 | 544.5 | 559.9 | 543 | 135,525 |
| July 31, 2025 | 557.9 | 548.1 | 548.1 | 557.95 | 545.6 | 250,638 |
| July 30, 2025 | 553.85 | 561.15 | 561.15 | 573 | 553.3 | 225,049 |
| July 29, 2025 | 549.7 | 551.1 | 551.1 | 557 | 540.4 | 251,851 |
| July 28, 2025 | 566 | 547.8 | 547.8 | 567.8 | 544.5 | 201,833 |
| July 25, 2025 | 575.75 | 568.2 | 568.2 | 578.35 | 564.1 | 130,556 |
| July 24, 2025 | 569.9 | 576.45 | 576.45 | 580 | 569.85 | 126,253 |