482.35
+1.75(+0.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 481.25 | 482.35 | 482.35 | 487.2 | 480.6 | 368,553 |
| September 11, 2025 | 482.9 | 480.6 | 480.4 | 486 | 478.8 | 276,035 |
| September 10, 2025 | 478 | 481.75 | 481.55 | 488 | 478 | 306,874 |
| September 09, 2025 | 485 | 476.65 | 476.45 | 487.8 | 474.65 | 364,376 |
| September 08, 2025 | 489.6 | 485 | 484.8 | 493.9 | 483.75 | 364,726 |
| September 05, 2025 | 489 | 486.85 | 486.85 | 492.1 | 482.8 | 368,537 |
| September 04, 2025 | 503.9 | 489.35 | 489.35 | 504.5 | 487.6 | 358,776 |
| September 03, 2025 | 492.8 | 496.4 | 496.4 | 501.9 | 492.55 | 552,773 |
| September 02, 2025 | 492.95 | 492.05 | 492.05 | 498.4 | 487.55 | 319,351 |
| September 01, 2025 | 484 | 491.95 | 491.95 | 493.5 | 484 | 370,997 |
| August 29, 2025 | 483.35 | 481.2 | 481.2 | 491 | 479.25 | 514,371 |
| August 28, 2025 | 498 | 483.35 | 483.35 | 498.3 | 481.1 | 514,756 |
| August 26, 2025 | 509 | 498.3 | 498.3 | 510.4 | 495.15 | 697,570 |
| August 25, 2025 | 522 | 510 | 510 | 533 | 508.35 | 1.06M |
| August 22, 2025 | 518 | 518.85 | 518.85 | 523.4 | 512.55 | 449,679 |
| August 21, 2025 | 522.05 | 517.2 | 517.2 | 530.9 | 516 | 504,226 |
| August 20, 2025 | 534.05 | 521.55 | 521.55 | 536.4 | 520.15 | 487,155 |
| August 19, 2025 | 515.85 | 533.55 | 533.55 | 536.6 | 514 | 1.16M |
| August 18, 2025 | 518 | 515.1 | 515.1 | 526.95 | 513.85 | 526,364 |
| August 14, 2025 | 515.45 | 508.65 | 508.65 | 519 | 507 | 453,879 |
| August 13, 2025 | 517.8 | 515.45 | 515.45 | 523.1 | 513.05 | 508,658 |
| August 12, 2025 | 527 | 514.85 | 514.85 | 534.95 | 513.9 | 706,301 |
| August 11, 2025 | 506 | 525.45 | 525.45 | 538.55 | 505.15 | 1.34M |
| August 08, 2025 | 515 | 506.45 | 506.25 | 516.25 | 505.05 | 524,977 |
| August 07, 2025 | 528.05 | 512.75 | 512.55 | 529.15 | 509 | 921,771 |
| August 06, 2025 | 534.05 | 532.05 | 531.84 | 536.6 | 513.65 | 1.06M |
| August 05, 2025 | 541.95 | 532.5 | 532.29 | 552 | 508.35 | 3.64M |
| August 04, 2025 | 525.8 | 539.5 | 539.29 | 541 | 521.15 | 904,391 |
| August 01, 2025 | 523.95 | 523.8 | 523.59 | 534.2 | 517 | 980,533 |
| July 31, 2025 | 509.85 | 512.75 | 512.75 | 522.8 | 499.9 | 526,101 |
| July 30, 2025 | 525 | 514.75 | 514.75 | 527 | 512.85 | 271,354 |
| July 29, 2025 | 499.8 | 522.65 | 522.65 | 527 | 493.45 | 927,240 |
| July 28, 2025 | 519 | 500.8 | 500.8 | 521.9 | 498.5 | 932,141 |
| July 25, 2025 | 533 | 519.85 | 519.85 | 533 | 518.05 | 748,259 |
| July 24, 2025 | 532 | 534.45 | 534.45 | 538.3 | 524 | 666,428 |
| July 23, 2025 | 543 | 529.65 | 529.65 | 544.9 | 528 | 524,739 |
| July 22, 2025 | 546.7 | 542.4 | 542.4 | 554.5 | 534.15 | 620,353 |
| July 21, 2025 | 549.8 | 546.7 | 546.7 | 555 | 540.8 | 731,572 |
| July 18, 2025 | 553.9 | 547.7 | 547.7 | 556.8 | 543.65 | 762,649 |
| July 17, 2025 | 557.5 | 551.35 | 551.35 | 558.4 | 546.45 | 845,169 |
| July 16, 2025 | 542.95 | 556.45 | 556.45 | 563 | 537 | 2.63M |
| July 15, 2025 | 530 | 540.05 | 540.05 | 552.8 | 530 | 1.71M |
| July 14, 2025 | 522.25 | 527.35 | 527.35 | 534.4 | 514.45 | 764,410 |
| July 11, 2025 | 534.95 | 521.25 | 521.25 | 539.5 | 518.6 | 965,614 |
| July 10, 2025 | 519.65 | 534.15 | 534.15 | 535.05 | 518.15 | 1.16M |
| July 09, 2025 | 509.1 | 517.35 | 517.35 | 533.5 | 508.45 | 1.2M |
| July 08, 2025 | 512.9 | 507.2 | 507.2 | 516.9 | 502.05 | 450,605 |
| July 07, 2025 | 520.05 | 512.95 | 512.95 | 526.05 | 511.5 | 594,850 |
| July 04, 2025 | 514.9 | 517.35 | 517.35 | 521.9 | 504.3 | 774,144 |
| July 03, 2025 | 516 | 513.25 | 513.25 | 521.75 | 510.45 | 424,817 |
| July 02, 2025 | 531.8 | 514.8 | 514.8 | 538 | 511.65 | 855,139 |
| July 01, 2025 | 517 | 528.85 | 528.85 | 531.8 | 516.95 | 1.18M |
| June 30, 2025 | 498 | 514.65 | 514.65 | 520 | 498 | 1.49M |
| June 27, 2025 | 499.85 | 495.1 | 495.1 | 502.4 | 492 | 611,539 |
| June 26, 2025 | 501 | 497.15 | 497.15 | 504.5 | 495.05 | 469,554 |
| June 25, 2025 | 497.05 | 498.55 | 498.55 | 506.45 | 494.4 | 835,594 |
| June 24, 2025 | 485 | 493.3 | 493.3 | 503.55 | 483.55 | 1.18M |
| June 23, 2025 | 466.65 | 478.4 | 478.4 | 482 | 466.65 | 553,877 |
| June 20, 2025 | 467.9 | 478.7 | 478.7 | 487.7 | 467 | 920,364 |
| June 19, 2025 | 481.05 | 467.9 | 467.9 | 483.2 | 465 | 925,684 |