550.35
-15.65(-2.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 517 | 514.05 | 514.05 | 522.15 | 505.4 | 115,774 |
| August 07, 2025 | 535 | 512.45 | 512.45 | 535 | 507.15 | 238,802 |
| August 06, 2025 | 556 | 538.15 | 538.15 | 564.95 | 533.05 | 141,071 |
| August 05, 2025 | 557.5 | 551.15 | 551.15 | 557.5 | 543.05 | 76,749 |
| August 04, 2025 | 538 | 551.85 | 551.85 | 559.05 | 538 | 129,874 |
| August 01, 2025 | 564 | 537.35 | 537.35 | 567.95 | 535.05 | 186,455 |
| July 31, 2025 | 535 | 558.7 | 558.7 | 585 | 533 | 633,263 |
| July 30, 2025 | 551.9 | 552.4 | 552.4 | 555 | 536.35 | 272,936 |
| July 29, 2025 | 515 | 544 | 544 | 549 | 509.3 | 346,205 |
| July 28, 2025 | 529 | 514.5 | 514.5 | 529 | 503.25 | 239,390 |
| July 25, 2025 | 526 | 524.4 | 524.4 | 532 | 514 | 212,152 |
| July 24, 2025 | 494.9 | 521.75 | 521.75 | 526 | 494.85 | 577,070 |
| July 23, 2025 | 495.2 | 493 | 493 | 496.85 | 486.95 | 102,996 |
| July 22, 2025 | 504 | 495.35 | 495.35 | 504.85 | 493.05 | 121,163 |
| July 21, 2025 | 485 | 501.6 | 501.6 | 504.85 | 470 | 311,534 |
| July 18, 2025 | 508 | 486.35 | 486.35 | 510 | 477.5 | 348,252 |
| July 17, 2025 | 484.5 | 493 | 493 | 511 | 478.45 | 606,016 |
| July 16, 2025 | 484.9 | 482.8 | 482.8 | 489.9 | 476.4 | 170,275 |
| July 15, 2025 | 464.45 | 482.3 | 482.3 | 484.8 | 455.6 | 293,945 |
| July 14, 2025 | 442.95 | 461.3 | 461.3 | 469.95 | 438.3 | 349,983 |
| July 11, 2025 | 432.1 | 437.4 | 437.4 | 439.95 | 428.5 | 103,309 |
| July 10, 2025 | 448.5 | 434.05 | 434.05 | 451.25 | 429.2 | 169,334 |
| July 09, 2025 | 429 | 443.35 | 443.35 | 446 | 428.25 | 272,244 |
| July 08, 2025 | 416.85 | 426.05 | 426.05 | 432.8 | 414 | 241,371 |
| July 07, 2025 | 436 | 417.2 | 417.2 | 444.85 | 411.95 | 380,127 |
| July 04, 2025 | 487.7 | 446.9 | 446.9 | 488 | 436.2 | 414,762 |
| July 03, 2025 | 495 | 487.7 | 487.7 | 497.85 | 485.15 | 110,371 |
| July 02, 2025 | 491 | 497.5 | 497.5 | 509.9 | 485.1 | 174,172 |
| July 01, 2025 | 495.05 | 495.85 | 495.85 | 507.65 | 492.05 | 104,840 |
| June 30, 2025 | 512 | 499.05 | 499.05 | 514.8 | 491 | 142,766 |
| June 27, 2025 | 505.1 | 511.65 | 511.65 | 514.75 | 505.1 | 97,663 |
| June 26, 2025 | 515.2 | 507.9 | 507.9 | 517.9 | 486.35 | 271,191 |
| June 25, 2025 | 521 | 515.2 | 515.2 | 529.8 | 512 | 221,268 |
| June 24, 2025 | 536 | 520.8 | 520.8 | 544.1 | 515 | 262,567 |
| June 23, 2025 | 505 | 527.7 | 527.7 | 532 | 500.9 | 282,885 |
| June 20, 2025 | 509 | 509.25 | 509.25 | 511.45 | 493.05 | 128,928 |
| June 19, 2025 | 510 | 508.7 | 508.7 | 530 | 495 | 408,803 |
| June 18, 2025 | 496.85 | 506.25 | 506.25 | 511 | 478.25 | 324,450 |
| June 17, 2025 | 517.9 | 497.35 | 497.35 | 518.65 | 493.6 | 235,724 |
| June 16, 2025 | 490.05 | 512.25 | 512.25 | 515 | 488.2 | 351,742 |
| June 13, 2025 | 490.05 | 488.9 | 488.9 | 504 | 479.55 | 274,458 |