597.10
+8.1(+1.38%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 596.6 | 589 | 589 | 598.9 | 586.7 | 450,772 |
September 25, 2025 | 600 | 600 | 600 | 604.6 | 597 | 648,865 |
September 24, 2025 | 600 | 600.8 | 600.8 | 605.8 | 596 | 576,875 |
September 23, 2025 | 596.5 | 599.8 | 599.8 | 603.3 | 596.5 | 2.08M |
September 22, 2025 | 608 | 597.4 | 597.4 | 608.1 | 592.1 | 1.04M |
September 19, 2025 | 607 | 608.9 | 608.9 | 614.9 | 605.9 | 1.42M |
September 18, 2025 | 602.3 | 606 | 606 | 607 | 600.2 | 1.44M |
September 17, 2025 | 600 | 602.3 | 602.3 | 604.4 | 595.7 | 1.27M |
September 16, 2025 | 599 | 600.3 | 600.3 | 601.7 | 595.5 | 495,996 |
September 15, 2025 | 590.6 | 599 | 599 | 601.9 | 589.5 | 815,920 |
September 12, 2025 | 598.8 | 592.7 | 592.7 | 602 | 585.6 | 1.05M |
September 11, 2025 | 602.7 | 598.9 | 598.9 | 603.5 | 589.5 | 2.43M |
September 10, 2025 | 603.33 | 600.67 | 600.67 | 603.33 | 596 | 858,057 |
September 09, 2025 | 600.67 | 600.7 | 600.7 | 602.63 | 596.67 | 689,235 |
September 08, 2025 | 598.3 | 599.33 | 599.33 | 600.97 | 596.67 | 412,254 |
September 05, 2025 | 602.33 | 596.4 | 596.4 | 605.37 | 593.87 | 982,551 |
September 04, 2025 | 614.97 | 603.47 | 603.47 | 615 | 601 | 1.62M |
September 03, 2025 | 603.67 | 605.5 | 605.5 | 607.33 | 598.27 | 1.5M |
September 02, 2025 | 601.33 | 601.6 | 600.93 | 605 | 597.4 | 941,370 |
September 01, 2025 | 597.97 | 597.93 | 597.27 | 601 | 591.9 | 657,303 |
August 29, 2025 | 593.33 | 592.53 | 591.88 | 598.8 | 590.43 | 692,166 |
August 28, 2025 | 603.13 | 589.93 | 589.28 | 603.13 | 586.33 | 1.71M |
August 26, 2025 | 601.37 | 599.77 | 599.1 | 603.97 | 594.7 | 801,201 |
August 25, 2025 | 604.03 | 601.9 | 601.23 | 605.8 | 600.4 | 882,306 |
August 22, 2025 | 601.67 | 600.4 | 599.73 | 605.53 | 598 | 570,960 |
August 21, 2025 | 606.67 | 602.9 | 602.23 | 610.77 | 597 | 1.38M |
August 20, 2025 | 599.57 | 604.6 | 603.93 | 606.83 | 595.23 | 3.31M |
August 19, 2025 | 588.37 | 596.6 | 595.94 | 601.2 | 588.37 | 1.04M |
August 18, 2025 | 600 | 592.57 | 591.91 | 603.8 | 590.33 | 3.81M |
August 14, 2025 | 602 | 588.27 | 587.61 | 602 | 585.17 | 1.54M |
August 13, 2025 | 607.6 | 599.17 | 598.5 | 610 | 595.6 | 1.69M |
August 12, 2025 | 1,775 | 1,819.3 | 1,817.28 | 1,825.5 | 1,771.5 | 1.58M |
August 11, 2025 | 1,806.5 | 1,783.3 | 1,781.32 | 1,812.5 | 1,775 | 200,107 |
August 08, 2025 | 1,820 | 1,804.7 | 1,802.7 | 1,827.6 | 1,754.3 | 302,296 |
August 07, 2025 | 1,819.8 | 1,820.4 | 1,818.38 | 1,826.2 | 1,787.4 | 334,040 |
August 06, 2025 | 1,834.9 | 1,824 | 1,821.98 | 1,843.9 | 1,804.2 | 374,568 |
August 05, 2025 | 1,859 | 1,833.4 | 1,831.37 | 1,862.8 | 1,817.1 | 301,915 |
August 04, 2025 | 1,871 | 1,861 | 1,861 | 1,871 | 1,851.1 | 176,478 |
August 01, 2025 | 1,869.6 | 1,861 | 1,861 | 1,895.6 | 1,850 | 325,364 |
July 31, 2025 | 1,870 | 1,873.7 | 1,873.7 | 1,892.8 | 1,860 | 1.08M |
July 30, 2025 | 1,899 | 1,899.9 | 1,899.9 | 1,916.8 | 1,883 | 1.28M |
July 29, 2025 | 1,846 | 1,887.1 | 1,887.1 | 1,898.5 | 1,842.6 | 791,473 |
July 28, 2025 | 1,888 | 1,861.3 | 1,861.3 | 1,888 | 1,823 | 678,927 |
July 25, 2025 | 1,903.3 | 1,880.3 | 1,880.3 | 1,907.4 | 1,872 | 1.68M |
July 24, 2025 | 1,935.1 | 1,898.5 | 1,898.5 | 1,938.1 | 1,890 | 458,050 |
July 23, 2025 | 1,938 | 1,935.1 | 1,935.1 | 1,948 | 1,867.4 | 3.19M |
July 22, 2025 | 1,947 | 1,942 | 1,942 | 1,961.8 | 1,935 | 604,403 |
July 21, 2025 | 1,937.9 | 1,942 | 1,942 | 1,951.1 | 1,921.7 | 1.09M |
July 18, 2025 | 1,904 | 1,941.7 | 1,941.7 | 1,954.5 | 1,894.1 | 1.97M |
July 17, 2025 | 1,853 | 1,909.3 | 1,909.3 | 1,922.6 | 1,846.1 | 4.06M |
July 16, 2025 | 1,745 | 1,859.6 | 1,859.6 | 1,873.3 | 1,744.6 | 5.31M |
July 15, 2025 | 1,688.5 | 1,744.5 | 1,744.5 | 1,752.3 | 1,672 | 1.94M |
July 14, 2025 | 1,668.3 | 1,673.7 | 1,673.7 | 1,679 | 1,658.1 | 353,045 |
July 11, 2025 | 1,663.6 | 1,665.2 | 1,665.2 | 1,676.1 | 1,652 | 434,047 |
July 10, 2025 | 1,658.3 | 1,663.6 | 1,663.6 | 1,671.2 | 1,653.4 | 518,693 |
July 09, 2025 | 1,640 | 1,660.6 | 1,660.6 | 1,666.9 | 1,630.1 | 704,742 |
July 08, 2025 | 1,655 | 1,638.2 | 1,638.2 | 1,671.7 | 1,629.1 | 2.31M |
July 07, 2025 | 1,660 | 1,661.1 | 1,661.1 | 1,670 | 1,621.8 | 1.75M |
July 04, 2025 | 1,660 | 1,660.8 | 1,660.8 | 1,670 | 1,645.9 | 308,750 |
July 03, 2025 | 1,638.1 | 1,661.2 | 1,661.2 | 1,665.9 | 1,625.6 | 2.37M |