605.35
+2.8(+0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 602.6 | 605.35 | 605.35 | 617.3 | 599.35 | 46,011 |
| September 26, 2025 | 597.4 | 602.55 | 602.55 | 606.1 | 588.95 | 67,236 |
| September 25, 2025 | 609.5 | 602.9 | 602.9 | 617.2 | 601.6 | 56,070 |
| September 24, 2025 | 623.1 | 611.7 | 611.7 | 623.1 | 610 | 30,473 |
| September 23, 2025 | 613.75 | 620 | 620 | 631.55 | 610.25 | 75,694 |
| September 22, 2025 | 621.3 | 613.75 | 613.75 | 638.9 | 606.5 | 105,032 |
| September 19, 2025 | 643 | 627.05 | 627.05 | 660 | 616.2 | 332,374 |
| September 18, 2025 | 658 | 648.75 | 648.75 | 662.8 | 641.05 | 76,865 |
| September 17, 2025 | 645 | 646.05 | 646.05 | 654.45 | 637.2 | 46,482 |
| September 16, 2025 | 654.05 | 640.55 | 640.55 | 659.65 | 635.15 | 49,357 |
| September 15, 2025 | 632.6 | 654.3 | 654.3 | 661.8 | 628.9 | 123,460 |
| September 12, 2025 | 645 | 638.4 | 637.9 | 656 | 623.35 | 101,276 |
| September 11, 2025 | 622.4 | 643.3 | 643.3 | 646.85 | 622.4 | 188,460 |
| September 10, 2025 | 631 | 628.15 | 628.15 | 637.35 | 615.7 | 56,835 |
| September 09, 2025 | 640 | 633.65 | 633.65 | 646.95 | 630.5 | 93,923 |
| September 08, 2025 | 639.9 | 637.05 | 637.05 | 645.95 | 627.9 | 78,975 |
| September 05, 2025 | 599.85 | 630.45 | 630.45 | 632.5 | 599.2 | 229,970 |
| September 04, 2025 | 605 | 604.65 | 604.65 | 609.05 | 561.2 | 225,280 |
| September 03, 2025 | 615.85 | 605.1 | 605.1 | 621.5 | 601.2 | 84,704 |
| September 02, 2025 | 611.9 | 612 | 612 | 618.45 | 605.05 | 90,103 |
| September 01, 2025 | 612.1 | 610.7 | 610.7 | 620 | 595.25 | 143,736 |
| August 29, 2025 | 590 | 603.05 | 603.05 | 612.1 | 587.05 | 239,981 |
| August 28, 2025 | 577.95 | 584.8 | 584.8 | 591.7 | 568.5 | 168,681 |
| August 26, 2025 | 571.85 | 574.95 | 574.95 | 578.65 | 555.95 | 58,690 |
| August 25, 2025 | 569.9 | 566.2 | 566.2 | 575.45 | 555.5 | 60,400 |
| August 22, 2025 | 576 | 569.9 | 569.9 | 576 | 555.55 | 84,286 |
| August 21, 2025 | 545.5 | 572.85 | 572.85 | 580 | 540.55 | 462,361 |
| August 20, 2025 | 544.4 | 542.6 | 542.6 | 555 | 538.05 | 46,223 |
| August 19, 2025 | 531.3 | 544.4 | 544.4 | 554.45 | 531.3 | 64,055 |
| August 18, 2025 | 532.4 | 535.3 | 535.3 | 545 | 528.05 | 89,029 |
| August 14, 2025 | 529.15 | 529.8 | 529.8 | 532.95 | 511.6 | 64,496 |
| August 13, 2025 | 508 | 526.55 | 526.55 | 530.95 | 500.7 | 339,145 |
| August 12, 2025 | 482 | 477.05 | 477.05 | 494.45 | 472.7 | 30,595 |
| August 11, 2025 | 487 | 481.05 | 481.05 | 492.9 | 471 | 15,824 |
| August 08, 2025 | 499.9 | 490.35 | 490.35 | 499.9 | 487.3 | 8,208 |
| August 07, 2025 | 502.5 | 493.85 | 493.85 | 505.7 | 488.1 | 7,330 |
| August 06, 2025 | 484 | 507.1 | 507.1 | 522 | 484 | 65,362 |
| August 05, 2025 | 494.6 | 486.65 | 486.65 | 496.65 | 485.85 | 15,684 |
| August 04, 2025 | 487.9 | 492 | 492 | 500 | 483.35 | 15,982 |
| August 01, 2025 | 496.5 | 492.35 | 492.35 | 498.75 | 489.05 | 12,029 |
| July 31, 2025 | 488.3 | 496.5 | 496.5 | 501.85 | 481 | 16,098 |
| July 30, 2025 | 503.7 | 488.3 | 488.3 | 505.4 | 487.95 | 31,452 |
| July 29, 2025 | 497.5 | 501.1 | 501.1 | 506.45 | 495.35 | 37,247 |
| July 28, 2025 | 495.65 | 498.3 | 498.3 | 507.95 | 488 | 30,396 |
| July 25, 2025 | 498.2 | 497.65 | 497.65 | 505.3 | 495 | 14,797 |
| July 24, 2025 | 510 | 501.05 | 501.05 | 514.3 | 496.9 | 32,748 |
| July 23, 2025 | 513.25 | 512.05 | 512.05 | 520.35 | 508.25 | 34,502 |
| July 22, 2025 | 526.55 | 513.25 | 513.25 | 531.25 | 511 | 28,457 |
| July 21, 2025 | 538 | 526.55 | 526.55 | 540.8 | 523.25 | 90,891 |
| July 18, 2025 | 541.1 | 538 | 538 | 542.85 | 527.7 | 41,371 |
| July 17, 2025 | 537.8 | 540.65 | 540.65 | 553.95 | 532 | 25,686 |
| July 16, 2025 | 535.4 | 536.7 | 536.7 | 542.4 | 527.6 | 46,034 |
| July 15, 2025 | 544.4 | 535.65 | 535.65 | 565 | 530 | 236,986 |
| July 14, 2025 | 505 | 544.3 | 544.3 | 549 | 505 | 161,855 |
| July 11, 2025 | 510 | 507.85 | 507.85 | 520 | 506 | 20,042 |
| July 10, 2025 | 508.8 | 511.4 | 511.4 | 513.15 | 506.35 | 24,765 |
| July 09, 2025 | 512.8 | 508.8 | 508.8 | 515.5 | 506.25 | 20,317 |
| July 08, 2025 | 521.8 | 510.15 | 510.15 | 521.8 | 502.4 | 44,072 |
| July 07, 2025 | 521.4 | 519.05 | 519.05 | 525.95 | 516.7 | 16,873 |
| July 04, 2025 | 527.55 | 526.15 | 526.15 | 535.5 | 522.05 | 39,870 |