588.25
+19.4(+3.41%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 568.5 | 588.25 | 588.25 | 592.95 | 567.1 | 5.04M |
| October 16, 2025 | 572.9 | 568.85 | 568.85 | 573.95 | 562.9 | 1.68M |
| October 15, 2025 | 569.05 | 571.3 | 571.3 | 580 | 564.45 | 2.6M |
| October 14, 2025 | 585 | 569.05 | 569.05 | 594.4 | 565.2 | 3.32M |
| October 13, 2025 | 577.05 | 583.75 | 583.75 | 594.9 | 577.05 | 4.86M |
| October 10, 2025 | 550.3 | 585.95 | 585.95 | 589.9 | 548.7 | 14.06M |
| October 09, 2025 | 514.95 | 553.15 | 553.15 | 558.7 | 514.7 | 18.9M |
| October 08, 2025 | 522.8 | 514.7 | 514.7 | 522.8 | 509.15 | 1.97M |
| October 07, 2025 | 521.7 | 521.25 | 521.25 | 533.65 | 519.05 | 3.34M |
| October 06, 2025 | 516 | 517.2 | 517.2 | 521 | 503.45 | 1.91M |
| October 03, 2025 | 515 | 514.15 | 514.15 | 518 | 508.45 | 1.73M |
| October 01, 2025 | 504 | 510.85 | 510.85 | 512.6 | 502.2 | 1.37M |
| September 30, 2025 | 504.7 | 501.25 | 501.25 | 511.2 | 498.9 | 1.63M |
| September 29, 2025 | 522.8 | 504.7 | 504.7 | 526.15 | 496.75 | 7.06M |
| September 26, 2025 | 538 | 514.65 | 514.65 | 538.5 | 512.6 | 3.99M |
| September 25, 2025 | 543 | 539.75 | 539.75 | 555.85 | 537.5 | 1.2M |
| September 24, 2025 | 557 | 544.3 | 544.3 | 558.95 | 539.5 | 1.5M |
| September 23, 2025 | 561 | 558.2 | 558.2 | 567 | 555.5 | 1.18M |
| September 22, 2025 | 571 | 561 | 561 | 574.1 | 558.2 | 1.89M |
| September 19, 2025 | 567 | 571.15 | 571.15 | 575 | 563.1 | 2.66M |
| September 18, 2025 | 571 | 567.4 | 567.4 | 573.9 | 562.5 | 976,569 |
| September 17, 2025 | 572 | 569.05 | 569.05 | 573.8 | 561.5 | 1.57M |
| September 16, 2025 | 574.5 | 569.9 | 569.9 | 576.5 | 567 | 1.54M |
| September 15, 2025 | 572 | 573.2 | 573.2 | 577.6 | 566 | 1.46M |
| September 12, 2025 | 572.5 | 569.9 | 569.9 | 577 | 560.65 | 2.72M |
| September 11, 2025 | 572 | 570.05 | 570.05 | 587.6 | 568.8 | 3.74M |
| September 10, 2025 | 565 | 572.3 | 572.3 | 574.4 | 562.1 | 2.25M |
| September 09, 2025 | 554.25 | 566.25 | 566.25 | 569.95 | 548.25 | 3.48M |
| September 08, 2025 | 558.4 | 551.75 | 551.75 | 564.4 | 548.8 | 1.8M |
| September 05, 2025 | 557.7 | 554.15 | 554.15 | 567.4 | 547.2 | 3.11M |
| September 04, 2025 | 573.1 | 555 | 555 | 589.5 | 553 | 9.52M |
| September 03, 2025 | 562.55 | 553.2 | 553.2 | 562.55 | 548.2 | 3.11M |
| September 02, 2025 | 558.45 | 560.3 | 560.3 | 586.6 | 556.4 | 7.4M |
| September 01, 2025 | 543 | 554.95 | 554.95 | 559.4 | 542.1 | 6.98M |
| August 29, 2025 | 543.8 | 533.1 | 533.1 | 548 | 531.3 | 2.53M |
| August 28, 2025 | 560 | 541.25 | 541.25 | 561.25 | 539.5 | 4.36M |
| August 26, 2025 | 583.85 | 557.25 | 557.25 | 583.9 | 548.7 | 8.12M |
| August 25, 2025 | 570 | 584 | 584 | 588.7 | 566.2 | 5.78M |
| August 22, 2025 | 560.8 | 563.7 | 563.7 | 577.8 | 560.8 | 6.39M |
| August 21, 2025 | 540 | 559.15 | 559.15 | 561 | 535.25 | 7.77M |
| August 20, 2025 | 540.3 | 536.6 | 536.6 | 573.75 | 534 | 16.72M |
| August 19, 2025 | 536.1 | 540.3 | 540.3 | 543.85 | 529.1 | 6.1M |
| August 18, 2025 | 522 | 528.6 | 528.6 | 556.8 | 518 | 23.76M |
| August 14, 2025 | 488 | 489.65 | 489.65 | 506.5 | 465 | 6.23M |
| August 13, 2025 | 522 | 486.1 | 486.1 | 522 | 483.05 | 6.9M |
| August 12, 2025 | 520 | 515.2 | 515.2 | 536.9 | 513.05 | 17.93M |
| August 11, 2025 | 559.35 | 506 | 506 | 559.35 | 473.75 | 51.3M |
| August 08, 2025 | 741.4 | 588.8 | 588.8 | 746.5 | 567.35 | 21.34M |
| August 07, 2025 | 735 | 736.85 | 736.85 | 752 | 712.5 | 2.48M |
| August 06, 2025 | 791.3 | 754.15 | 754.15 | 791.3 | 751.05 | 2.62M |
| August 05, 2025 | 789.3 | 790.9 | 790.9 | 796.65 | 783.7 | 962,203 |
| August 04, 2025 | 775 | 789.3 | 789.3 | 797.6 | 772.35 | 1.46M |
| August 01, 2025 | 812.1 | 778.65 | 778.65 | 816.65 | 775 | 1.99M |
| July 31, 2025 | 790 | 811.65 | 811.65 | 823.5 | 785.25 | 2.26M |
| July 30, 2025 | 807 | 805.4 | 805.4 | 820 | 803 | 1.03M |
| July 29, 2025 | 782 | 806.95 | 806.95 | 810 | 780.4 | 1.28M |
| July 28, 2025 | 795.2 | 789.35 | 789.35 | 816 | 782.55 | 1.61M |
| July 25, 2025 | 800 | 800.7 | 800.7 | 818.6 | 791.75 | 1.79M |
| July 24, 2025 | 793.7 | 801.25 | 801.25 | 817.85 | 791.15 | 1.71M |
| July 23, 2025 | 792.4 | 791.15 | 791.15 | 797.4 | 776.75 | 1.42M |