568.50
-14.55(-2.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 581.25 | 568.5 | 568.5 | 584.8 | 566.55 | 287,640 |
| October 16, 2025 | 569.9 | 583.05 | 583.05 | 588 | 569.9 | 492,458 |
| October 15, 2025 | 564.6 | 568.75 | 568.75 | 572 | 559.4 | 236,231 |
| October 14, 2025 | 570.05 | 564.2 | 564.2 | 572 | 553.25 | 502,114 |
| October 13, 2025 | 587.1 | 569.65 | 569.65 | 587.1 | 555.55 | 1.06M |
| October 10, 2025 | 584.6 | 588.95 | 588.95 | 593.4 | 578.75 | 454,191 |
| October 09, 2025 | 582 | 582.05 | 582.05 | 590 | 577.9 | 456,333 |
| October 08, 2025 | 594 | 582.15 | 582.15 | 604.8 | 578.45 | 897,206 |
| October 07, 2025 | 577 | 594.35 | 594.35 | 606.9 | 572.85 | 2.03M |
| October 06, 2025 | 590.9 | 579.6 | 579.6 | 590.9 | 577.05 | 354,339 |
| October 03, 2025 | 582 | 588.3 | 588.3 | 594 | 577.25 | 1.25M |
| October 01, 2025 | 575 | 579.8 | 579.8 | 584.95 | 566.25 | 470,262 |
| September 30, 2025 | 573.3 | 569.45 | 569.45 | 575.85 | 567.05 | 510,742 |
| September 29, 2025 | 578 | 568.85 | 568.85 | 591.85 | 565.1 | 1.7M |
| September 26, 2025 | 573 | 571.3 | 571.3 | 584.1 | 566 | 930,224 |
| September 25, 2025 | 579 | 575.05 | 575.05 | 591.7 | 570.9 | 2.28M |
| September 24, 2025 | 550 | 579.1 | 579.1 | 601.65 | 550 | 25.41M |
| September 23, 2025 | 532.8 | 534.5 | 534.5 | 552.85 | 530.05 | 537,367 |
| September 22, 2025 | 550 | 532.8 | 532.8 | 552.1 | 531.9 | 261,201 |
| September 19, 2025 | 532.8 | 549.25 | 549.25 | 550.5 | 532.55 | 846,594 |
| September 18, 2025 | 537.3 | 531.45 | 531.45 | 540 | 521.1 | 492,394 |
| September 17, 2025 | 512.8 | 531.75 | 531.75 | 543 | 510.5 | 622,725 |
| September 16, 2025 | 512 | 518 | 518 | 519.5 | 509.35 | 147,822 |
| September 15, 2025 | 511.6 | 509.65 | 509.65 | 515.15 | 508.5 | 88,823 |
| September 12, 2025 | 507 | 511.6 | 511.6 | 513.55 | 504.75 | 103,547 |
| September 11, 2025 | 509 | 507 | 507 | 511 | 503.4 | 98,014 |
| September 10, 2025 | 518.9 | 509.9 | 509.9 | 521.85 | 508.7 | 136,649 |
| September 09, 2025 | 521.8 | 515.25 | 515.25 | 525.5 | 514 | 213,802 |
| September 08, 2025 | 504.8 | 520.6 | 520.6 | 528.8 | 504.8 | 523,065 |
| September 05, 2025 | 505.4 | 504 | 504 | 507.9 | 501.7 | 57,674 |
| September 04, 2025 | 513.8 | 502.5 | 502.5 | 517.5 | 498.75 | 169,147 |
| September 03, 2025 | 509 | 506.7 | 506.7 | 511.8 | 505 | 76,258 |
| September 02, 2025 | 504.5 | 507.6 | 507.6 | 518.9 | 500.4 | 886,331 |
| September 01, 2025 | 498.05 | 507.1 | 507.1 | 515.4 | 498.05 | 395,990 |
| August 29, 2025 | 504 | 498.85 | 498.85 | 505.65 | 495.65 | 351,836 |
| August 28, 2025 | 495 | 501.3 | 501.3 | 507.6 | 495 | 137,366 |
| August 26, 2025 | 509.75 | 499 | 499 | 511.45 | 495.4 | 160,974 |
| August 25, 2025 | 510.25 | 512.85 | 512.85 | 521.7 | 505.4 | 1.65M |
| August 22, 2025 | 500.05 | 507.85 | 507.85 | 510.25 | 496.8 | 269,401 |
| August 21, 2025 | 510 | 500.05 | 500.05 | 511.2 | 498.5 | 112,573 |
| August 20, 2025 | 518.9 | 507.95 | 507.95 | 519.55 | 506.1 | 111,725 |
| August 19, 2025 | 511.4 | 516.85 | 516.85 | 519.4 | 509.65 | 285,525 |
| August 18, 2025 | 509.9 | 510.65 | 510.65 | 513.8 | 504.55 | 353,426 |
| August 14, 2025 | 494 | 495.15 | 495.15 | 500.45 | 487.1 | 175,264 |
| August 13, 2025 | 480 | 490.85 | 490.85 | 498.6 | 474.1 | 721,522 |
| August 12, 2025 | 462 | 471.35 | 471.35 | 478.3 | 462 | 723,853 |
| August 11, 2025 | 458.8 | 459.65 | 459.65 | 462 | 445.05 | 398,266 |
| August 08, 2025 | 459 | 458.8 | 458.8 | 464.25 | 455 | 87,013 |
| August 07, 2025 | 470.1 | 461.65 | 461.65 | 476.05 | 457.5 | 293,214 |
| August 06, 2025 | 487 | 474.9 | 474.9 | 492.85 | 466.45 | 377,050 |
| August 05, 2025 | 490 | 483.4 | 483.4 | 495.05 | 481.05 | 249,758 |
| August 04, 2025 | 493.95 | 496.35 | 496.35 | 499 | 484.85 | 123,877 |
| August 01, 2025 | 499 | 490.2 | 490.2 | 503.1 | 482.5 | 233,879 |
| July 31, 2025 | 500.9 | 499.3 | 499.3 | 508.6 | 496.85 | 173,031 |
| July 30, 2025 | 514.95 | 505.9 | 505.9 | 517.95 | 502.95 | 158,315 |
| July 29, 2025 | 505 | 512.5 | 512.5 | 516 | 504.1 | 94,091 |
| July 28, 2025 | 510.9 | 510.1 | 510.1 | 515.55 | 506.3 | 214,142 |
| July 25, 2025 | 514 | 510.95 | 510.95 | 514.3 | 503.25 | 253,211 |
| July 24, 2025 | 517 | 514.25 | 514.25 | 520.75 | 513.3 | 84,863 |
| July 23, 2025 | 518 | 516.2 | 516.2 | 522 | 512.3 | 249,644 |