557.65
+17(+3.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 541.7 | 557.65 | 557.65 | 559.45 | 536.6 | 21,740 |
| October 01, 2025 | 531.7 | 540.65 | 540.65 | 548.4 | 526.4 | 25,215 |
| September 30, 2025 | 539.6 | 526.95 | 526.95 | 540.7 | 523.9 | 33,376 |
| September 29, 2025 | 544 | 533.7 | 533.7 | 550 | 531.05 | 34,883 |
| September 26, 2025 | 572 | 548.95 | 548.95 | 574.9 | 545 | 36,732 |
| September 25, 2025 | 582.4 | 572.7 | 572.7 | 582.7 | 567.9 | 28,263 |
| September 24, 2025 | 587.3 | 579.4 | 579.4 | 591 | 575.3 | 42,454 |
| September 23, 2025 | 585.95 | 592 | 592 | 595 | 578 | 68,639 |
| September 22, 2025 | 579 | 581.85 | 581.85 | 587 | 573.25 | 101,235 |
| September 19, 2025 | 571.5 | 575.25 | 575.25 | 580 | 560.35 | 161,713 |
| September 18, 2025 | 552.7 | 565 | 565 | 570 | 552.7 | 85,521 |
| September 17, 2025 | 561.7 | 549.85 | 549.85 | 569 | 547 | 86,560 |
| September 16, 2025 | 538 | 558.8 | 558.8 | 565 | 526.85 | 159,123 |
| September 15, 2025 | 530.2 | 534.25 | 534.25 | 545.95 | 529.75 | 37,656 |
| September 12, 2025 | 539.15 | 527.4 | 527.4 | 541 | 526.1 | 24,091 |
| September 11, 2025 | 538.8 | 536.75 | 536.75 | 554.8 | 536 | 43,239 |
| September 10, 2025 | 535 | 535.95 | 535.95 | 549.7 | 521.15 | 37,056 |
| September 09, 2025 | 523 | 532.75 | 532.75 | 537.55 | 518 | 16,502 |
| September 08, 2025 | 521.25 | 520.3 | 520.3 | 528.8 | 513.8 | 22,573 |
| September 05, 2025 | 533 | 523.25 | 523.25 | 533 | 522 | 15,144 |
| September 04, 2025 | 526.1 | 530.25 | 530.25 | 532 | 522.4 | 32,393 |
| September 03, 2025 | 516.4 | 520.25 | 520.25 | 522 | 512.05 | 13,139 |
| September 02, 2025 | 510.65 | 513.7 | 513.7 | 521 | 507.6 | 17,575 |
| September 01, 2025 | 502.65 | 515.3 | 515.3 | 517.7 | 502 | 10,559 |
| August 29, 2025 | 509.5 | 502.65 | 502.65 | 511.6 | 501.25 | 17,081 |
| August 28, 2025 | 523.45 | 508.9 | 508.9 | 525 | 505 | 20,740 |
| August 26, 2025 | 506 | 521.4 | 521.4 | 526.5 | 503.15 | 107,575 |
| August 25, 2025 | 517 | 509.35 | 509.35 | 517 | 506.55 | 12,419 |
| August 22, 2025 | 514.5 | 515.2 | 515.2 | 521.3 | 511 | 19,194 |
| August 21, 2025 | 517 | 516.35 | 516.35 | 520.8 | 512.15 | 28,420 |
| August 20, 2025 | 505.45 | 514.35 | 514.35 | 516.5 | 500 | 27,283 |
| August 19, 2025 | 505.3 | 504.5 | 504.5 | 513 | 500.6 | 29,833 |
| August 18, 2025 | 499 | 505.3 | 505.3 | 514.85 | 498.2 | 167,292 |
| August 14, 2025 | 510.75 | 493.45 | 493.45 | 511.95 | 488.3 | 108,507 |
| August 13, 2025 | 513.5 | 508.2 | 508.2 | 532 | 500 | 71,250 |
| August 12, 2025 | 522.5 | 510.85 | 510.85 | 526.85 | 508 | 42,961 |
| August 11, 2025 | 551.45 | 524.3 | 524.3 | 551.45 | 521.35 | 75,678 |
| August 08, 2025 | 567.95 | 548.65 | 548.65 | 567.95 | 536.8 | 70,084 |
| August 07, 2025 | 557 | 567.95 | 567.95 | 572 | 547.85 | 45,006 |
| August 06, 2025 | 568.3 | 557.8 | 557.8 | 568.3 | 555.25 | 27,089 |
| August 05, 2025 | 550 | 565.35 | 565.35 | 569.5 | 546.85 | 40,117 |
| August 04, 2025 | 557.1 | 551.85 | 551.85 | 560 | 547.8 | 26,205 |
| August 01, 2025 | 557 | 557.1 | 557.1 | 563.9 | 550.85 | 32,240 |
| July 31, 2025 | 550 | 556.05 | 556.05 | 559.8 | 536.3 | 72,854 |
| July 30, 2025 | 562.95 | 558.55 | 558.55 | 564.05 | 550 | 18,506 |
| July 29, 2025 | 534.3 | 561.85 | 561.85 | 569.05 | 534 | 64,245 |
| July 28, 2025 | 541.9 | 534.3 | 534.3 | 545.95 | 516.2 | 78,492 |
| July 25, 2025 | 556.5 | 546.9 | 546.9 | 556.5 | 542.8 | 16,760 |
| July 24, 2025 | 562 | 553.6 | 553.6 | 566.1 | 549 | 18,339 |
| July 23, 2025 | 561.7 | 563.1 | 563.1 | 573.85 | 556.25 | 87,554 |
| July 22, 2025 | 552.65 | 558.8 | 558.8 | 563 | 548.55 | 37,081 |
| July 21, 2025 | 551.05 | 549.85 | 549.85 | 554.6 | 545.55 | 34,722 |
| July 18, 2025 | 564 | 555.4 | 555.4 | 565.2 | 548.65 | 30,903 |
| July 17, 2025 | 564 | 561.3 | 561.3 | 570.2 | 555.85 | 147,027 |
| July 16, 2025 | 548.5 | 563.65 | 563.65 | 569.2 | 548 | 36,932 |
| July 15, 2025 | 546.7 | 548.5 | 548.5 | 560.35 | 545.85 | 47,901 |
| July 14, 2025 | 557 | 549.5 | 549.5 | 562.3 | 542.1 | 54,975 |
| July 11, 2025 | 570.75 | 556.5 | 556.5 | 572.35 | 552.85 | 60,127 |
| July 10, 2025 | 568 | 570.5 | 570.5 | 575.95 | 565.65 | 60,272 |
| July 09, 2025 | 564.5 | 566.2 | 566.2 | 579.5 | 564.5 | 64,097 |