554.80
-10.8(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 574 | 569.45 | 569.45 | 574.6 | 564.9 | 144,717 |
| July 22, 2025 | 581 | 573.95 | 573.95 | 584.1 | 570.15 | 141,299 |
| July 21, 2025 | 584.45 | 581.35 | 581.35 | 584.45 | 576.05 | 124,849 |
| July 18, 2025 | 592.35 | 582.75 | 582.75 | 592.35 | 576.6 | 179,654 |
| July 17, 2025 | 591.75 | 590 | 590 | 596.3 | 583.2 | 284,976 |
| July 16, 2025 | 575.25 | 587.5 | 587.5 | 592 | 565.3 | 406,598 |
| July 15, 2025 | 546.7 | 571.35 | 571.35 | 578.5 | 546.25 | 391,282 |
| July 14, 2025 | 544.75 | 543.5 | 543.5 | 549.6 | 540.05 | 275,425 |
| July 11, 2025 | 553.5 | 551.45 | 551.45 | 554.9 | 545 | 223,461 |
| July 10, 2025 | 554 | 551.8 | 551.8 | 558 | 548 | 247,109 |
| July 09, 2025 | 558.5 | 551.55 | 551.55 | 573.6 | 547 | 329,173 |
| July 08, 2025 | 553.55 | 559 | 559 | 565.4 | 550.25 | 263,697 |
| July 07, 2025 | 563.05 | 554.2 | 554.2 | 564.95 | 551.2 | 187,674 |
| July 04, 2025 | 560 | 562 | 562 | 568.95 | 555.4 | 227,779 |