544.30
+7.8(+1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 536 | 544.3 | 544.3 | 549.2 | 533.1 | 78,617 |
| November 06, 2025 | 535 | 536.5 | 536.5 | 544.8 | 532.55 | 77,387 |
| November 04, 2025 | 545 | 535.6 | 535.6 | 549.3 | 532.1 | 60,861 |
| November 03, 2025 | 545.35 | 545.8 | 545.8 | 551 | 533.2 | 58,825 |
| October 31, 2025 | 530.45 | 545.35 | 545.35 | 549.95 | 528.05 | 89,520 |
| October 30, 2025 | 525.1 | 530.45 | 530.45 | 538.7 | 520.95 | 58,618 |
| October 29, 2025 | 509 | 524.4 | 524.4 | 528.5 | 503.75 | 91,756 |
| October 28, 2025 | 500 | 508.05 | 508.05 | 514.5 | 494.35 | 37,733 |
| October 27, 2025 | 508 | 498.5 | 498.5 | 508 | 492.35 | 24,720 |
| October 24, 2025 | 507.65 | 504.8 | 504.8 | 507.9 | 500.35 | 14,458 |
| October 23, 2025 | 509.7 | 507.65 | 507.65 | 514.2 | 498.55 | 33,696 |
| October 21, 2025 | 510.1 | 507 | 507 | 510.1 | 504.45 | 8,504 |
| October 20, 2025 | 502 | 505.65 | 505.65 | 510 | 498.05 | 25,693 |
| October 17, 2025 | 496.9 | 501.9 | 501.9 | 504 | 490.7 | 32,168 |
| October 16, 2025 | 493.8 | 494.95 | 494.95 | 500.2 | 492.6 | 19,917 |
| October 15, 2025 | 497.35 | 491.85 | 491.85 | 504.3 | 489.8 | 86,847 |
| October 14, 2025 | 490 | 495.1 | 495.1 | 502 | 486.15 | 35,671 |
| October 13, 2025 | 491.5 | 491.25 | 491.25 | 499.6 | 487 | 61,865 |
| October 10, 2025 | 499 | 491.5 | 491.5 | 499.35 | 490 | 35,615 |
| October 09, 2025 | 500 | 494.95 | 494.95 | 501.15 | 480.7 | 103,208 |
| October 08, 2025 | 500 | 499.35 | 499.35 | 517.35 | 496.1 | 35,232 |
| October 07, 2025 | 504.6 | 499.95 | 499.95 | 515.2 | 498 | 41,933 |
| October 06, 2025 | 508 | 503.6 | 503.6 | 512.8 | 500.65 | 60,242 |
| October 03, 2025 | 505.1 | 508.25 | 508.25 | 509.9 | 503.25 | 15,031 |
| October 01, 2025 | 506.3 | 507.2 | 507.2 | 515 | 503.85 | 35,201 |
| September 30, 2025 | 505.6 | 506.95 | 506.95 | 514.85 | 504.15 | 43,123 |
| September 29, 2025 | 500 | 509.25 | 509.25 | 514.4 | 499 | 33,910 |
| September 26, 2025 | 522.7 | 509.5 | 509.5 | 522.7 | 506.2 | 29,836 |
| September 25, 2025 | 521 | 519.95 | 519.95 | 527 | 519 | 26,176 |
| September 24, 2025 | 518.05 | 523.1 | 523.1 | 525.2 | 518.05 | 16,366 |
| September 23, 2025 | 524.95 | 522.1 | 522.1 | 531.4 | 519.1 | 35,625 |
| September 22, 2025 | 532 | 525.05 | 525.05 | 532 | 518.7 | 52,408 |
| September 19, 2025 | 524 | 528.55 | 528.55 | 531.2 | 520 | 38,775 |
| September 18, 2025 | 525.3 | 521.8 | 521.8 | 527.05 | 518 | 25,369 |
| September 17, 2025 | 519.95 | 522.5 | 522.5 | 529.2 | 516.6 | 58,645 |
| September 16, 2025 | 519.2 | 515.6 | 515.6 | 523.7 | 512.8 | 38,233 |
| September 15, 2025 | 520.8 | 519.2 | 519.2 | 522 | 514.1 | 20,592 |
| September 12, 2025 | 522.55 | 518.1 | 518.1 | 524.8 | 516.8 | 41,194 |
| September 11, 2025 | 526 | 517.9 | 517.9 | 528.15 | 515.95 | 51,771 |
| September 10, 2025 | 525.1 | 523.2 | 523.2 | 529.9 | 519.3 | 45,840 |
| September 09, 2025 | 531.8 | 522.35 | 522.35 | 539.85 | 521.05 | 58,066 |
| September 08, 2025 | 544.5 | 531.8 | 531.8 | 544.5 | 529 | 26,260 |
| September 05, 2025 | 535 | 539.7 | 539.7 | 544.3 | 524.1 | 36,279 |
| September 04, 2025 | 532 | 539.25 | 539.25 | 552 | 531 | 63,899 |
| September 03, 2025 | 531 | 528.85 | 528.85 | 537.95 | 521.05 | 35,075 |
| September 02, 2025 | 533.55 | 528.2 | 528.2 | 538.25 | 524.1 | 20,527 |
| September 01, 2025 | 526.2 | 533.55 | 533.55 | 536.85 | 520 | 21,154 |
| August 29, 2025 | 525 | 523.45 | 523.45 | 529.9 | 517.65 | 26,777 |
| August 28, 2025 | 531.8 | 528.6 | 528.6 | 534.2 | 525 | 19,648 |
| August 26, 2025 | 535 | 531.8 | 531.8 | 542.65 | 530 | 24,519 |
| August 25, 2025 | 543 | 537.95 | 537.95 | 544.15 | 535 | 23,445 |
| August 22, 2025 | 550.05 | 542.55 | 542.55 | 550.05 | 541.9 | 22,790 |
| August 21, 2025 | 549 | 550.05 | 550.05 | 556.2 | 541.15 | 60,764 |
| August 20, 2025 | 539 | 540.95 | 540.95 | 549.85 | 532.3 | 36,614 |
| August 19, 2025 | 526.5 | 538.85 | 538.85 | 544 | 520 | 47,910 |
| August 18, 2025 | 519 | 526.25 | 526.25 | 529.95 | 517.25 | 34,359 |
| August 14, 2025 | 528.5 | 517.25 | 517.25 | 528.55 | 512.5 | 33,454 |
| August 13, 2025 | 522.2 | 525.9 | 525.9 | 530 | 519.45 | 20,689 |
| August 12, 2025 | 525.3 | 524.8 | 524.8 | 530 | 519.75 | 18,039 |
| August 11, 2025 | 529.75 | 522.55 | 522.55 | 530.65 | 519 | 18,285 |