509.25
-0.25(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 516.7 | 529.75 | 529.75 | 539.45 | 516.55 | 74,376 |
| August 07, 2025 | 518.35 | 514 | 514 | 524.95 | 506 | 89,797 |
| August 06, 2025 | 520 | 518.35 | 518.35 | 523.15 | 512 | 32,319 |
| August 05, 2025 | 527.1 | 520.35 | 520.35 | 529.55 | 517.1 | 32,402 |
| August 04, 2025 | 524.95 | 524.35 | 524.35 | 531.9 | 520.1 | 38,227 |
| August 01, 2025 | 548 | 526.4 | 526.4 | 556.7 | 520.3 | 122,359 |
| July 31, 2025 | 577 | 553.15 | 553.15 | 584.75 | 551 | 141,804 |
| July 30, 2025 | 602.35 | 593.7 | 593.7 | 620.85 | 580 | 195,352 |
| July 29, 2025 | 580 | 600.75 | 600.75 | 604.7 | 576.4 | 44,257 |
| July 28, 2025 | 592 | 579.75 | 579.75 | 594.95 | 577.25 | 37,098 |
| July 25, 2025 | 599.8 | 591.9 | 591.9 | 600.15 | 582 | 64,975 |
| July 24, 2025 | 609.95 | 596.65 | 596.65 | 614 | 592.55 | 62,615 |
| July 23, 2025 | 615 | 604.05 | 604.05 | 615 | 601 | 31,682 |
| July 22, 2025 | 613.35 | 613.25 | 613.25 | 629.9 | 606.35 | 104,828 |
| July 21, 2025 | 624 | 607.3 | 607.3 | 627 | 605.6 | 54,359 |
| July 18, 2025 | 599.8 | 618.1 | 618.1 | 624.95 | 597.95 | 163,050 |
| July 17, 2025 | 599.7 | 597.7 | 597.7 | 608.8 | 592 | 68,761 |
| July 16, 2025 | 595.3 | 595.1 | 595.1 | 607.8 | 591 | 82,917 |
| July 15, 2025 | 570.05 | 595.3 | 595.3 | 601.45 | 569.4 | 128,356 |
| July 14, 2025 | 566.2 | 570.05 | 570.05 | 582.65 | 562.65 | 59,907 |
| July 11, 2025 | 575.2 | 570.9 | 570.9 | 579 | 566 | 33,007 |
| July 10, 2025 | 566.5 | 575.2 | 575.2 | 578 | 563.6 | 35,535 |
| July 09, 2025 | 568.7 | 566.5 | 566.5 | 572.25 | 562 | 20,450 |
| July 08, 2025 | 574.05 | 568.7 | 568.7 | 583.45 | 565.1 | 40,882 |
| July 07, 2025 | 571.95 | 574.05 | 574.05 | 579 | 566 | 41,164 |
| July 04, 2025 | 570.2 | 571.95 | 571.95 | 577.15 | 563 | 54,610 |
| July 03, 2025 | 551 | 565.25 | 565.25 | 570.4 | 550.1 | 47,786 |