514.65
-25.1(-4.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 808 | 788.9 | 788.9 | 814.2 | 785.1 | 963,281 |
| July 21, 2025 | 805 | 806.95 | 806.95 | 818 | 799.3 | 991,676 |
| July 18, 2025 | 829.8 | 809.05 | 809.05 | 830.95 | 803 | 1.35M |
| July 17, 2025 | 829 | 826.05 | 826.05 | 836.45 | 821.25 | 1.48M |
| July 16, 2025 | 815.95 | 828 | 828 | 832.85 | 804.15 | 4.19M |
| July 15, 2025 | 790 | 808.9 | 808.9 | 813.9 | 783.9 | 4.94M |
| July 14, 2025 | 770 | 783.65 | 783.65 | 792 | 758.25 | 1.69M |
| July 11, 2025 | 775 | 767.7 | 767.7 | 775 | 756.5 | 1.01M |
| July 10, 2025 | 790 | 773.35 | 773.35 | 794.25 | 771.3 | 1.91M |
| July 09, 2025 | 740 | 788.75 | 788.75 | 796.9 | 740 | 7.08M |
| July 08, 2025 | 758 | 740.5 | 740.5 | 762.55 | 738.4 | 1.31M |
| July 07, 2025 | 750 | 759.15 | 759.15 | 765.5 | 746.55 | 1.15M |
| July 04, 2025 | 764.7 | 754.5 | 754.5 | 771.4 | 745 | 1.3M |
| July 03, 2025 | 748 | 762.25 | 762.25 | 769.75 | 737 | 2.92M |