523.40
-1.05(-0.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 521 | 523.4 | 523.4 | 529 | 521 | 17,269 |
| October 17, 2025 | 525 | 524.45 | 524.45 | 529.8 | 521.5 | 13,431 |
| October 16, 2025 | 528.3 | 525 | 525 | 531.9 | 521.1 | 14,885 |
| October 15, 2025 | 523.8 | 527.35 | 527.35 | 531 | 518 | 27,724 |
| October 14, 2025 | 525 | 523.8 | 523.8 | 527.25 | 518 | 17,772 |
| October 13, 2025 | 522.6 | 524.3 | 524.3 | 527.95 | 522 | 9,543 |
| October 10, 2025 | 525 | 528.85 | 528.85 | 532.75 | 522.9 | 22,978 |
| October 09, 2025 | 528 | 526.85 | 526.85 | 540.5 | 522.4 | 26,630 |
| October 08, 2025 | 530 | 522.65 | 522.65 | 545 | 518 | 42,007 |
| October 07, 2025 | 529.1 | 529.55 | 529.55 | 531.85 | 525 | 12,845 |
| October 06, 2025 | 533 | 528.1 | 528.1 | 543.7 | 527 | 23,447 |
| October 03, 2025 | 531 | 532.55 | 532.55 | 536 | 531 | 8,725 |
| October 01, 2025 | 531 | 531.95 | 531.95 | 535.7 | 529 | 14,770 |
| September 30, 2025 | 535 | 532.2 | 532.2 | 535 | 529 | 7,658 |
| September 29, 2025 | 537 | 531.75 | 531.75 | 541.9 | 530.1 | 13,573 |
| September 26, 2025 | 541 | 537.3 | 537.3 | 547.9 | 535 | 32,921 |
| September 25, 2025 | 546.2 | 543.9 | 543.9 | 549.6 | 543 | 6,675 |
| September 24, 2025 | 548 | 545.6 | 545.6 | 552.9 | 545 | 8,819 |
| September 23, 2025 | 552 | 548 | 548 | 553.95 | 547 | 23,829 |
| September 22, 2025 | 555 | 550.45 | 550.45 | 561.6 | 549.5 | 34,424 |
| September 19, 2025 | 554 | 555 | 555 | 558.8 | 552.2 | 22,732 |
| September 18, 2025 | 557.9 | 553.3 | 553.3 | 558.55 | 552 | 13,755 |
| September 17, 2025 | 555.9 | 555.55 | 555.55 | 561.6 | 553.15 | 15,228 |
| September 16, 2025 | 553.5 | 553.65 | 553.65 | 562.45 | 551.25 | 24,149 |
| September 15, 2025 | 554.35 | 553.5 | 553.5 | 558.25 | 552.15 | 20,273 |
| September 12, 2025 | 558.65 | 554.35 | 554.35 | 562.2 | 550 | 29,687 |
| September 11, 2025 | 558.15 | 558.7 | 558.7 | 562.2 | 554 | 42,981 |
| September 10, 2025 | 551.5 | 557.15 | 557.15 | 559.45 | 550 | 23,032 |
| September 09, 2025 | 559.95 | 551.8 | 551.8 | 564.45 | 549.95 | 19,445 |
| September 08, 2025 | 552 | 560.15 | 560.15 | 565.75 | 552 | 17,741 |
| September 05, 2025 | 553.95 | 558.7 | 558.7 | 563 | 545.1 | 34,044 |
| September 04, 2025 | 555.5 | 550 | 550 | 556.4 | 547.25 | 22,684 |
| September 03, 2025 | 556.1 | 555.45 | 555.45 | 558 | 550 | 24,724 |
| September 02, 2025 | 544.35 | 556.1 | 556.1 | 560 | 542.2 | 30,401 |
| September 01, 2025 | 537.15 | 543.35 | 543.35 | 547 | 537.15 | 33,325 |
| August 29, 2025 | 543.2 | 538.65 | 538.65 | 547.45 | 537 | 27,904 |
| August 28, 2025 | 533.7 | 543.2 | 543.2 | 547 | 532.6 | 40,789 |
| August 26, 2025 | 544.8 | 541.85 | 541.85 | 549.4 | 541 | 23,137 |
| August 25, 2025 | 555 | 544.9 | 544.9 | 555 | 543.2 | 27,753 |
| August 22, 2025 | 549 | 550.55 | 550.55 | 557.8 | 545 | 28,220 |
| August 21, 2025 | 558.7 | 548.25 | 548.25 | 559.7 | 546.6 | 27,704 |
| August 20, 2025 | 555.35 | 557.25 | 557.25 | 560.6 | 554.35 | 19,334 |
| August 19, 2025 | 546.35 | 560.95 | 560.95 | 565.05 | 545.25 | 171,427 |
| August 18, 2025 | 543.3 | 546.35 | 546.35 | 554.65 | 543.3 | 18,242 |
| August 14, 2025 | 545 | 542.65 | 542.65 | 549 | 541 | 26,912 |
| August 13, 2025 | 553 | 544.45 | 544.45 | 554.25 | 543 | 45,539 |
| August 12, 2025 | 553 | 546.7 | 546.7 | 555.25 | 542.85 | 58,579 |
| August 11, 2025 | 558.95 | 546.05 | 546.05 | 563 | 542.15 | 139,579 |
| August 08, 2025 | 594 | 562.35 | 562.35 | 594 | 554 | 906,409 |
| August 07, 2025 | 531.15 | 601.1 | 601.1 | 624.4 | 523 | 4.68M |
| August 06, 2025 | 537.9 | 531.15 | 531.15 | 543.2 | 528 | 17,041 |
| August 05, 2025 | 530 | 534.65 | 534.65 | 539.9 | 529 | 24,480 |
| August 04, 2025 | 534.05 | 531.6 | 531.6 | 537.9 | 530.9 | 11,771 |
| August 01, 2025 | 533 | 534.05 | 534.05 | 542.1 | 533 | 12,519 |
| July 31, 2025 | 540 | 533.45 | 533.45 | 546.7 | 532.1 | 31,545 |
| July 30, 2025 | 543.05 | 541.6 | 541.6 | 549.95 | 540 | 13,341 |
| July 29, 2025 | 537 | 543.85 | 543.85 | 549 | 536 | 16,013 |
| July 28, 2025 | 540 | 540.1 | 540.1 | 547.2 | 539 | 20,031 |
| July 25, 2025 | 550 | 542.4 | 542.4 | 552.5 | 540 | 27,834 |
| July 24, 2025 | 552 | 549.95 | 549.95 | 557 | 549 | 20,849 |