550.30
-10.7(-1.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 564 | 550.3 | 550.3 | 564 | 547 | 3,211 |
| October 16, 2025 | 564.3 | 561 | 561 | 575 | 555 | 3,629 |
| October 15, 2025 | 568.55 | 561.35 | 561.35 | 572.4 | 559.5 | 3,768 |
| October 14, 2025 | 573.7 | 565.75 | 565.75 | 583.05 | 565.1 | 2,314 |
| October 13, 2025 | 580.1 | 573.05 | 573.05 | 588.05 | 570.1 | 3,717 |
| October 10, 2025 | 595.35 | 585 | 585 | 605 | 581.05 | 4,156 |
| October 09, 2025 | 599 | 595.35 | 595.35 | 609.95 | 592 | 16,262 |
| October 08, 2025 | 568 | 591.4 | 591.4 | 592.4 | 568 | 19,027 |
| October 07, 2025 | 570.6 | 570.05 | 570.05 | 583.45 | 567 | 7,297 |
| October 06, 2025 | 555 | 570.65 | 570.65 | 585 | 551.05 | 7,052 |
| October 03, 2025 | 545.6 | 563.35 | 563.35 | 569.1 | 545.6 | 9,258 |
| October 01, 2025 | 548.85 | 545.8 | 545.8 | 550 | 544.05 | 3,852 |
| September 30, 2025 | 551 | 546.2 | 546.2 | 554.8 | 541.5 | 2,046 |
| September 29, 2025 | 544 | 550 | 550 | 560.15 | 544 | 6,324 |
| September 26, 2025 | 563.9 | 544.9 | 544.9 | 563.95 | 542 | 3,061 |
| September 25, 2025 | 566.2 | 562.7 | 562.7 | 571 | 553.6 | 4,319 |
| September 24, 2025 | 565.1 | 563.25 | 563.25 | 572 | 561.15 | 2,433 |
| September 23, 2025 | 572.6 | 562.15 | 562.15 | 572.7 | 560.1 | 1,909 |
| September 22, 2025 | 576 | 570.1 | 570.1 | 581.6 | 568.1 | 2,526 |
| September 19, 2025 | 574 | 575.1 | 575.1 | 579.15 | 568.15 | 3,566 |
| September 18, 2025 | 576.7 | 571.3 | 571.3 | 585 | 562.2 | 9,540 |
| September 17, 2025 | 582.4 | 573.7 | 573.7 | 582.4 | 573.45 | 1,829 |
| September 16, 2025 | 575 | 575.35 | 575.35 | 583 | 573 | 3,276 |
| September 15, 2025 | 570 | 575.15 | 575.15 | 579 | 569 | 4,631 |
| September 12, 2025 | 568.8 | 569.45 | 569.45 | 572.85 | 562 | 4,765 |
| September 11, 2025 | 560.1 | 567.65 | 567.65 | 574.6 | 560.1 | 4,922 |
| September 10, 2025 | 560.2 | 564.3 | 564.3 | 574.05 | 560.2 | 6,553 |
| September 09, 2025 | 566.6 | 565.35 | 565.35 | 568 | 557.55 | 3,810 |
| September 08, 2025 | 564 | 563.6 | 563.6 | 565.6 | 561 | 2,351 |
| September 05, 2025 | 573.6 | 568.5 | 568.5 | 573.7 | 565.5 | 6,068 |
| September 04, 2025 | 575.1 | 570.6 | 570.6 | 579.1 | 566.15 | 15,552 |
| September 03, 2025 | 565 | 576.1 | 576.1 | 582.1 | 563.7 | 38,040 |
| September 02, 2025 | 553.5 | 561.6 | 561.6 | 599.9 | 553.5 | 134,061 |
| September 01, 2025 | 547.5 | 533.55 | 533.55 | 547.5 | 531.5 | 7,047 |
| August 29, 2025 | 552.65 | 545.1 | 545.1 | 554.35 | 542.35 | 13,206 |
| August 28, 2025 | 542 | 552.65 | 552.65 | 560 | 540.05 | 14,770 |
| August 26, 2025 | 557 | 545.55 | 545.55 | 560.95 | 542.75 | 18,552 |
| August 25, 2025 | 560.1 | 562.15 | 562.15 | 565 | 556.75 | 10,163 |
| August 22, 2025 | 556 | 559.85 | 559.85 | 565 | 552.9 | 5,969 |
| August 21, 2025 | 549.65 | 560.95 | 560.95 | 565.95 | 549.65 | 16,789 |
| August 20, 2025 | 533.05 | 549.65 | 549.65 | 551 | 524.25 | 20,180 |
| August 19, 2025 | 520.5 | 533.45 | 533.45 | 535 | 517 | 8,111 |
| August 18, 2025 | 506 | 521.15 | 521.15 | 523.55 | 500.55 | 13,595 |
| August 14, 2025 | 522 | 503.55 | 503.55 | 522 | 503 | 8,827 |
| August 13, 2025 | 504.4 | 521.45 | 521.45 | 525 | 500.2 | 22,103 |
| August 12, 2025 | 518 | 501.8 | 501.8 | 522.65 | 497.2 | 9,831 |
| August 11, 2025 | 527.5 | 515.25 | 515.25 | 527.5 | 511.65 | 8,017 |
| August 08, 2025 | 510.2 | 524.75 | 524.75 | 535.25 | 508.35 | 22,987 |
| August 07, 2025 | 500 | 510.2 | 510.2 | 513.5 | 487.05 | 12,185 |
| August 06, 2025 | 504.8 | 500.4 | 500.4 | 511.65 | 484.3 | 44,829 |
| August 05, 2025 | 532.4 | 515.1 | 515.1 | 542.75 | 511 | 29,914 |
| August 04, 2025 | 546.75 | 532.4 | 532.4 | 546.75 | 528.25 | 11,569 |
| August 01, 2025 | 551 | 546.75 | 546.75 | 559 | 543.5 | 4,089 |
| July 31, 2025 | 550 | 550.45 | 550.45 | 562 | 547.3 | 19,310 |
| July 30, 2025 | 563.8 | 558.7 | 558.7 | 571.8 | 557 | 10,814 |
| July 29, 2025 | 556.2 | 563.8 | 563.8 | 572 | 548.1 | 26,790 |
| July 28, 2025 | 559 | 553.4 | 553.4 | 576 | 551 | 15,466 |
| July 25, 2025 | 588 | 563.05 | 563.05 | 588.6 | 561.1 | 16,877 |
| July 24, 2025 | 591.3 | 587.75 | 587.75 | 600.45 | 585.45 | 18,259 |
| July 23, 2025 | 612.95 | 594.9 | 594.9 | 614.25 | 590 | 21,774 |