507.80
-1.2(-0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 508.9 | 507.8 | 507.8 | 515.95 | 501.35 | 68,353 |
| November 06, 2025 | 504.95 | 509 | 509 | 513.65 | 498.7 | 84,975 |
| November 04, 2025 | 505.6 | 505.65 | 505.65 | 511.65 | 500.65 | 41,086 |
| November 03, 2025 | 498.1 | 502.75 | 502.75 | 512.8 | 498.1 | 125,086 |
| October 31, 2025 | 511.7 | 505.1 | 505.1 | 512.65 | 503.1 | 56,716 |
| October 30, 2025 | 516 | 509.65 | 509.65 | 523 | 505 | 193,831 |
| October 29, 2025 | 513 | 503.2 | 503.2 | 517.1 | 503.2 | 70,578 |
| October 28, 2025 | 519.1 | 512.05 | 512.05 | 521.65 | 509.7 | 94,977 |
| October 27, 2025 | 511.4 | 519.55 | 519.55 | 531.25 | 511.4 | 155,339 |
| October 24, 2025 | 530 | 519.1 | 519.1 | 534.95 | 511.6 | 260,706 |
| October 23, 2025 | 597.95 | 536.65 | 536.65 | 597.95 | 530 | 477,426 |
| October 21, 2025 | 586.8 | 587.7 | 587.7 | 600 | 583.85 | 157,823 |
| October 20, 2025 | 567.45 | 584.3 | 584.3 | 590 | 564.75 | 396,937 |
| October 17, 2025 | 574.8 | 567.45 | 567.45 | 574.8 | 565.05 | 85,534 |
| October 16, 2025 | 579.7 | 568.3 | 568.3 | 582.7 | 565.8 | 174,904 |
| October 15, 2025 | 559.95 | 568.35 | 568.35 | 569.9 | 550.05 | 172,420 |
| October 14, 2025 | 582 | 555.75 | 555.75 | 585 | 550.85 | 334,918 |
| October 13, 2025 | 572.55 | 576.9 | 576.9 | 586.2 | 560.1 | 917,327 |
| October 10, 2025 | 551.95 | 570.45 | 570.45 | 574 | 549.05 | 296,126 |
| October 09, 2025 | 525.8 | 549.4 | 549.4 | 551.8 | 525.8 | 263,497 |
| October 08, 2025 | 499.95 | 521.35 | 521.35 | 524.6 | 493.8 | 212,065 |
| October 07, 2025 | 498 | 498.95 | 498.95 | 500.75 | 482.05 | 204,709 |
| October 06, 2025 | 463.8 | 489.25 | 489.25 | 491.5 | 463.8 | 251,325 |
| October 03, 2025 | 437 | 463.8 | 463.8 | 466 | 437 | 238,209 |
| October 01, 2025 | 454.9 | 442.85 | 442.85 | 454.9 | 431 | 426,208 |
| September 30, 2025 | 456.8 | 450.7 | 450.7 | 474 | 448.05 | 266,970 |
| September 29, 2025 | 521 | 462.65 | 462.65 | 526 | 451 | 963,865 |
| September 26, 2025 | 545.4 | 530.45 | 530.45 | 547.9 | 525 | 120,277 |
| September 25, 2025 | 541.9 | 546.4 | 546.4 | 549.9 | 536.7 | 47,727 |
| September 24, 2025 | 535 | 540.05 | 540.05 | 544.6 | 526 | 94,900 |
| September 23, 2025 | 538.05 | 535.1 | 535.1 | 546 | 531 | 76,258 |
| September 22, 2025 | 546.9 | 539.5 | 539.5 | 549.45 | 537 | 93,544 |
| September 19, 2025 | 559.8 | 546.9 | 546.9 | 560.65 | 542.5 | 75,423 |
| September 18, 2025 | 574.65 | 560.55 | 560.55 | 575 | 553.35 | 122,688 |
| September 17, 2025 | 556.15 | 568.5 | 568.5 | 574.75 | 546.05 | 141,101 |
| September 16, 2025 | 554.85 | 556.15 | 556.15 | 559.4 | 545.15 | 93,217 |
| September 15, 2025 | 550.5 | 555.3 | 555.3 | 558.95 | 542.85 | 108,413 |
| September 12, 2025 | 584.8 | 553.25 | 553.25 | 585.25 | 548.3 | 213,397 |
| September 11, 2025 | 569.95 | 579.1 | 579.1 | 582.95 | 568.2 | 214,988 |
| September 10, 2025 | 552 | 565.7 | 565.7 | 568.95 | 539.25 | 134,449 |
| September 09, 2025 | 546 | 556.2 | 556.2 | 561.55 | 546 | 91,356 |
| September 08, 2025 | 574.9 | 550.35 | 550.35 | 574.9 | 546.3 | 207,305 |
| September 05, 2025 | 579.95 | 566 | 566 | 580.55 | 553.5 | 135,751 |
| September 04, 2025 | 582.8 | 576.6 | 576.6 | 599.9 | 572.75 | 192,408 |
| September 03, 2025 | 578 | 581.9 | 581.9 | 594.25 | 576.25 | 120,736 |
| September 02, 2025 | 593 | 573.35 | 573.35 | 598.35 | 571 | 178,079 |
| September 01, 2025 | 581.95 | 589.3 | 589.3 | 589.8 | 577.85 | 97,183 |
| August 29, 2025 | 581.4 | 577.65 | 577.65 | 584.45 | 575.05 | 67,615 |
| August 28, 2025 | 581 | 581.4 | 581.4 | 590.95 | 565.8 | 136,030 |
| August 26, 2025 | 595.5 | 587.75 | 587.75 | 599.95 | 580.05 | 121,734 |
| August 25, 2025 | 619 | 595.5 | 595 | 619 | 590.2 | 296,681 |
| August 22, 2025 | 589 | 601.95 | 601.95 | 604.9 | 586.45 | 224,094 |
| August 21, 2025 | 582.7 | 593.45 | 593.45 | 595.9 | 577.6 | 212,117 |
| August 20, 2025 | 575.7 | 583.1 | 583.1 | 585.45 | 564.6 | 283,505 |
| August 19, 2025 | 563.75 | 574.75 | 574.75 | 578 | 558 | 185,320 |
| August 18, 2025 | 546.7 | 557.2 | 557.2 | 563.9 | 534.4 | 316,464 |
| August 14, 2025 | 540 | 544.45 | 544.45 | 548.75 | 523.3 | 167,511 |
| August 13, 2025 | 520 | 538.75 | 538.75 | 549.9 | 516 | 151,246 |
| August 12, 2025 | 538 | 529.55 | 529.55 | 538.75 | 517.65 | 105,962 |
| August 11, 2025 | 518 | 536.75 | 536.75 | 539 | 510.45 | 127,265 |