518.75
-2.4(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 511.3 | 518.75 | 518.75 | 530.95 | 511.3 | 13,610 |
| September 25, 2025 | 523.35 | 521.15 | 521.15 | 525 | 511 | 9,130 |
| September 24, 2025 | 512.4 | 523.35 | 523.35 | 546.95 | 504.05 | 128,777 |
| September 23, 2025 | 507.05 | 507.8 | 507.8 | 511.55 | 504.05 | 6,665 |
| September 22, 2025 | 513.1 | 507.05 | 507.05 | 515.4 | 505.5 | 4,705 |
| September 19, 2025 | 511.95 | 513.1 | 513.1 | 516.2 | 509.55 | 4,651 |
| September 18, 2025 | 509.9 | 513.65 | 513.65 | 518.65 | 509.9 | 10,550 |
| September 17, 2025 | 514.4 | 509.9 | 509.9 | 514.4 | 507.25 | 4,861 |
| September 16, 2025 | 512.25 | 510.45 | 510.45 | 514.8 | 505.55 | 11,560 |
| September 15, 2025 | 513 | 509.95 | 509.95 | 517.3 | 509.5 | 3,596 |
| September 12, 2025 | 501.3 | 514.25 | 514.25 | 517.15 | 501.05 | 23,824 |
| September 11, 2025 | 508.8 | 505.3 | 505.3 | 508.8 | 502 | 9,057 |
| September 10, 2025 | 508.6 | 504.15 | 504.15 | 509.05 | 503.25 | 6,344 |
| September 09, 2025 | 511.6 | 505.5 | 505.5 | 511.6 | 503.3 | 2,384 |
| September 08, 2025 | 510.75 | 506.95 | 506.95 | 517.3 | 506 | 4,988 |
| September 05, 2025 | 504.6 | 510.75 | 510.75 | 519.8 | 500.1 | 22,267 |
| September 04, 2025 | 510.05 | 506.55 | 506.55 | 510.05 | 503.25 | 6,313 |
| September 03, 2025 | 505.85 | 506.8 | 506.8 | 511.15 | 505.05 | 4,014 |
| September 02, 2025 | 508.85 | 508.35 | 508.35 | 513.35 | 504.3 | 7,364 |
| September 01, 2025 | 504.05 | 505.95 | 505.95 | 510.9 | 500.1 | 13,813 |
| August 29, 2025 | 509 | 509.05 | 509.05 | 511.1 | 503 | 4,246 |
| August 28, 2025 | 510.6 | 509.75 | 509.75 | 515 | 502.45 | 8,673 |
| August 26, 2025 | 510.9 | 505.9 | 505.9 | 514.4 | 500.25 | 11,060 |
| August 25, 2025 | 517.1 | 513.6 | 513.6 | 517.1 | 510 | 6,079 |
| August 22, 2025 | 506 | 512 | 512 | 519.7 | 505 | 12,016 |
| August 21, 2025 | 510 | 507.65 | 507.65 | 511.5 | 504.95 | 24,254 |
| August 20, 2025 | 504.95 | 506.85 | 506.85 | 512 | 504.95 | 20,326 |
| August 19, 2025 | 504.5 | 506.9 | 506.9 | 508.4 | 503.05 | 16,151 |
| August 18, 2025 | 520 | 502 | 502 | 521.7 | 501.55 | 24,240 |
| August 14, 2025 | 524.75 | 509.7 | 509.7 | 554 | 508.25 | 24,742 |
| August 13, 2025 | 504.1 | 524.75 | 524.75 | 538.8 | 488.2 | 68,863 |
| August 12, 2025 | 516.2 | 509.25 | 509.25 | 518.75 | 506.6 | 15,355 |
| August 11, 2025 | 526.2 | 518.8 | 518.8 | 527.8 | 515.25 | 6,762 |
| August 08, 2025 | 525.15 | 521.25 | 521.25 | 531.6 | 517.4 | 8,844 |
| August 07, 2025 | 534.95 | 531.7 | 526.7 | 538.95 | 524.25 | 10,416 |
| August 06, 2025 | 542.5 | 530.6 | 525.61 | 549.55 | 530 | 10,861 |
| August 05, 2025 | 539 | 542.75 | 537.65 | 555.8 | 530.6 | 19,333 |
| August 04, 2025 | 539.3 | 538.85 | 533.78 | 549 | 529.3 | 16,975 |
| August 01, 2025 | 530.95 | 546.55 | 541.41 | 589.8 | 526.65 | 172,553 |
| July 31, 2025 | 529.9 | 531.35 | 531.35 | 532.95 | 520.25 | 6,908 |
| July 30, 2025 | 532.35 | 531.3 | 531.3 | 532.4 | 526.05 | 5,578 |
| July 29, 2025 | 531 | 528.75 | 528.75 | 531.4 | 521.7 | 6,194 |
| July 28, 2025 | 522.75 | 529.5 | 529.5 | 543.5 | 522.25 | 11,365 |
| July 25, 2025 | 524.4 | 526.2 | 526.2 | 529.8 | 520.25 | 4,504 |
| July 24, 2025 | 522.25 | 527.25 | 527.25 | 530.35 | 521.85 | 4,631 |
| July 23, 2025 | 526.15 | 520.9 | 520.9 | 526.15 | 517.25 | 12,377 |
| July 22, 2025 | 522.5 | 520.95 | 520.95 | 526.85 | 518.85 | 10,090 |
| July 21, 2025 | 534.05 | 521.85 | 521.85 | 534.95 | 519 | 14,968 |
| July 18, 2025 | 550.5 | 537.95 | 537.95 | 551.8 | 531.6 | 6,065 |
| July 17, 2025 | 530 | 546.4 | 546.4 | 550.1 | 525 | 20,326 |
| July 16, 2025 | 534.9 | 533.1 | 533.1 | 540.8 | 527.6 | 9,101 |
| July 15, 2025 | 515.25 | 533.8 | 533.8 | 535.8 | 515.25 | 12,848 |
| July 14, 2025 | 510.3 | 520.5 | 520.5 | 522.8 | 508.95 | 9,565 |
| July 11, 2025 | 522 | 511.6 | 511.6 | 522 | 505.6 | 9,449 |
| July 10, 2025 | 529 | 516.5 | 516.5 | 530.05 | 511.5 | 18,609 |
| July 09, 2025 | 524.8 | 527.7 | 527.7 | 534.9 | 520 | 8,040 |
| July 08, 2025 | 525 | 521.55 | 521.55 | 526 | 520 | 3,251 |
| July 07, 2025 | 525 | 525.35 | 525.35 | 529.8 | 520.4 | 4,903 |
| July 04, 2025 | 527.4 | 525.55 | 525.55 | 527.4 | 521.85 | 3,462 |
| July 03, 2025 | 528.3 | 522.55 | 522.55 | 531.4 | 516.75 | 12,524 |