497.35
-4.25(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 506.05 | 497.35 | 497.35 | 509.75 | 492 | 1,221 |
| October 16, 2025 | 509 | 501.6 | 501.6 | 511 | 496.1 | 2,157 |
| October 15, 2025 | 506.2 | 492.1 | 492.1 | 513.8 | 486.85 | 4,353 |
| October 14, 2025 | 505.55 | 509.4 | 509.4 | 510 | 503 | 2,602 |
| October 13, 2025 | 520.45 | 505.25 | 505.25 | 526.95 | 503 | 9,116 |
| October 10, 2025 | 528.3 | 523.7 | 523.7 | 528.3 | 520.95 | 5,535 |
| October 09, 2025 | 530 | 520.3 | 520.3 | 530.3 | 507.05 | 5,043 |
| October 08, 2025 | 535 | 530.3 | 530.3 | 548.8 | 522 | 3,346 |
| October 07, 2025 | 543.75 | 536.1 | 536.1 | 543.75 | 534.1 | 1,584 |
| October 06, 2025 | 557.4 | 538.75 | 538.75 | 557.4 | 527 | 4,273 |
| October 03, 2025 | 548 | 554.65 | 554.65 | 560 | 538.95 | 2,263 |
| October 01, 2025 | 534.55 | 536.9 | 536.9 | 540 | 532.35 | 775 |
| September 30, 2025 | 539.4 | 536.5 | 536.5 | 539.4 | 534 | 1,238 |
| September 29, 2025 | 517.4 | 532.25 | 532.25 | 533.3 | 504.15 | 1,050 |
| September 26, 2025 | 532 | 530.65 | 530.65 | 538.3 | 527.7 | 3,012 |
| September 25, 2025 | 551.55 | 535.6 | 535.6 | 556.15 | 527.4 | 5,071 |
| September 24, 2025 | 554.5 | 551.05 | 551.05 | 559.7 | 546.05 | 3,643 |
| September 23, 2025 | 561.05 | 554.5 | 554.5 | 561.05 | 552.3 | 2,011 |
| September 22, 2025 | 562.85 | 560.7 | 560.7 | 565 | 552.25 | 3,608 |
| September 19, 2025 | 568.85 | 551.8 | 551.8 | 570 | 550 | 4,973 |
| September 18, 2025 | 567.5 | 563.85 | 563.85 | 567.5 | 550 | 3,220 |
| September 17, 2025 | 559.7 | 561 | 561 | 563 | 559.7 | 964 |
| September 16, 2025 | 566.3 | 559.7 | 559.7 | 567.9 | 550.6 | 2,450 |
| September 15, 2025 | 551 | 563.75 | 563.75 | 577.45 | 551 | 3,709 |
| September 12, 2025 | 567.55 | 554.15 | 554.15 | 580 | 553 | 3,260 |
| September 11, 2025 | 565.4 | 570.45 | 570.45 | 577.45 | 565.4 | 999 |
| September 10, 2025 | 581.4 | 575.3 | 575.3 | 594 | 561.4 | 3,717 |
| September 09, 2025 | 579.85 | 569.45 | 569.45 | 590 | 561.75 | 1,646 |
| September 08, 2025 | 580 | 567.05 | 567.05 | 587 | 563.5 | 2,809 |
| September 05, 2025 | 564.2 | 577.4 | 577.4 | 580 | 564.2 | 1,153 |
| September 04, 2025 | 580 | 567 | 567 | 580 | 565 | 1,313 |
| September 03, 2025 | 592 | 571.5 | 571.5 | 592 | 560 | 2,566 |
| September 02, 2025 | 565.05 | 589.1 | 589.1 | 593 | 565.05 | 1,497 |
| September 01, 2025 | 550.1 | 565.8 | 565.8 | 570 | 550 | 992 |
| August 29, 2025 | 545 | 550.1 | 550.1 | 574 | 545 | 1,667 |
| August 28, 2025 | 575.2 | 560.65 | 560.65 | 579.9 | 547.2 | 1,990 |
| August 26, 2025 | 594.8 | 575.2 | 575.2 | 594.8 | 568.25 | 1,802 |
| August 25, 2025 | 618 | 598.15 | 598.15 | 618 | 578.45 | 9,385 |
| August 22, 2025 | 602.1 | 608.9 | 608.9 | 611 | 581.3 | 14,793 |
| August 21, 2025 | 607 | 607.55 | 607.55 | 637 | 593.2 | 7,130 |
| August 20, 2025 | 637.85 | 608.85 | 608.85 | 637.85 | 597.05 | 16,380 |
| August 19, 2025 | 607.5 | 607.5 | 607.5 | 607.5 | 607.5 | 20,396 |
| August 18, 2025 | 578.6 | 578.6 | 578.6 | 578.6 | 578.6 | 2,746 |
| August 14, 2025 | 551.05 | 551.05 | 551.05 | 551.05 | 551.05 | 1,803 |
| August 13, 2025 | 524.8 | 524.85 | 524.85 | 524.85 | 524.8 | 6,568 |
| August 12, 2025 | 499.9 | 499.9 | 499.9 | 499.9 | 499.9 | 421 |
| August 11, 2025 | 476.1 | 476.1 | 476.1 | 476.1 | 476.1 | 261 |
| August 08, 2025 | 478 | 453.45 | 453.45 | 478 | 451 | 1,723 |
| August 07, 2025 | 469.05 | 461.15 | 461.15 | 478.9 | 448.5 | 3,321 |
| August 06, 2025 | 473.1 | 468.45 | 468.45 | 480 | 460.5 | 1,384 |
| August 05, 2025 | 477.5 | 478.15 | 478.15 | 480 | 472 | 1,824 |
| August 04, 2025 | 478 | 478.5 | 478.5 | 486 | 471.2 | 848 |
| August 01, 2025 | 472.95 | 474 | 474 | 477.95 | 467 | 3,188 |
| July 31, 2025 | 472 | 472.95 | 472.95 | 476.9 | 470 | 1,772 |
| July 30, 2025 | 479.35 | 471.5 | 471.5 | 479.4 | 470 | 2,420 |
| July 29, 2025 | 461.5 | 472.3 | 472.3 | 480 | 461.5 | 1,120 |
| July 28, 2025 | 479.3 | 471.5 | 471.5 | 479.3 | 470 | 6,995 |
| July 25, 2025 | 501 | 479.3 | 479.3 | 501 | 471 | 4,016 |
| July 24, 2025 | 485 | 493.6 | 493.6 | 510 | 480.1 | 21,927 |
| July 23, 2025 | 500.85 | 490.95 | 490.95 | 514.9 | 485 | 18,541 |