576.50
-5.75(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 585.9 | 576.5 | 576.5 | 585.9 | 571.95 | 46,524 |
| October 01, 2025 | 559.85 | 582.25 | 582.25 | 588.85 | 558.8 | 107,065 |
| September 30, 2025 | 569.1 | 559.9 | 559.9 | 569.1 | 557.45 | 45,087 |
| September 29, 2025 | 577.9 | 566.85 | 566.85 | 584.9 | 562.8 | 43,154 |
| September 26, 2025 | 602.7 | 572.65 | 572.65 | 602.7 | 570 | 75,808 |
| September 25, 2025 | 602 | 604.9 | 604.9 | 615.7 | 598 | 118,503 |
| September 24, 2025 | 614 | 601.95 | 601.95 | 614 | 599 | 78,154 |
| September 23, 2025 | 615.5 | 615 | 615 | 618.35 | 607 | 132,900 |
| September 22, 2025 | 604.1 | 614.95 | 614.95 | 616 | 592.5 | 292,961 |
| September 19, 2025 | 621.4 | 600.65 | 600.65 | 633 | 595.15 | 1.53M |
| September 18, 2025 | 575.8 | 587.3 | 587.3 | 596.7 | 574.4 | 132,871 |
| September 17, 2025 | 577 | 573.45 | 573.45 | 581 | 571 | 50,465 |
| September 16, 2025 | 587.35 | 576.3 | 576.3 | 590 | 572.45 | 51,380 |
| September 15, 2025 | 569.35 | 585.55 | 585.55 | 591 | 567 | 154,222 |
| September 12, 2025 | 563.85 | 566.8 | 566.8 | 574 | 563.1 | 48,731 |
| September 11, 2025 | 576 | 563.15 | 563.15 | 576 | 559 | 45,852 |
| September 10, 2025 | 558 | 568.55 | 568.55 | 575.5 | 552.8 | 58,712 |
| September 09, 2025 | 565.5 | 557.25 | 557.25 | 569.15 | 555.15 | 30,969 |
| September 08, 2025 | 560.9 | 562.7 | 562.7 | 582 | 560 | 67,653 |
| September 05, 2025 | 569 | 563.35 | 563.35 | 571.05 | 559.5 | 27,037 |
| September 04, 2025 | 564.5 | 563.7 | 563.7 | 580 | 562 | 62,205 |
| September 03, 2025 | 562.9 | 568.5 | 568.5 | 571.7 | 562.9 | 29,215 |
| September 02, 2025 | 556.3 | 562.9 | 562.9 | 573.7 | 551.4 | 62,114 |
| September 01, 2025 | 543 | 555.2 | 555.2 | 559 | 543 | 53,517 |
| August 29, 2025 | 556.1 | 545.6 | 545.6 | 561.8 | 540.9 | 63,918 |
| August 28, 2025 | 562.5 | 556.1 | 556.1 | 574.15 | 552.9 | 57,861 |
| August 26, 2025 | 584.05 | 570.6 | 570.6 | 589.6 | 568.1 | 39,954 |
| August 25, 2025 | 610.5 | 586.95 | 586.95 | 610.5 | 585.4 | 51,133 |
| August 22, 2025 | 598.9 | 604.05 | 604.05 | 611.9 | 590.7 | 125,939 |
| August 21, 2025 | 591.2 | 599.45 | 599.45 | 608.85 | 589.15 | 227,888 |
| August 20, 2025 | 574.9 | 587.5 | 587.5 | 591.9 | 567.3 | 67,509 |
| August 19, 2025 | 566 | 570.55 | 570.55 | 574.9 | 560.75 | 66,362 |
| August 18, 2025 | 564.5 | 563.45 | 563.45 | 565.2 | 555.05 | 36,906 |
| August 14, 2025 | 554.1 | 557.6 | 557.6 | 567 | 553.45 | 46,104 |
| August 13, 2025 | 555.1 | 554.1 | 554.1 | 561.95 | 541.75 | 78,025 |
| August 12, 2025 | 546 | 561 | 561 | 565 | 542 | 131,025 |
| August 11, 2025 | 540 | 537.75 | 537.75 | 546 | 511 | 156,896 |
| August 08, 2025 | 540.15 | 539.55 | 539.55 | 550.85 | 531.65 | 64,116 |
| August 07, 2025 | 548.5 | 537.7 | 537.7 | 548.9 | 523.8 | 96,856 |
| August 06, 2025 | 566.8 | 548.5 | 548.5 | 571 | 542.75 | 95,092 |
| August 05, 2025 | 570.05 | 567.05 | 567.05 | 579.05 | 565.1 | 44,071 |
| August 04, 2025 | 573.8 | 573.65 | 573.65 | 579.7 | 564.6 | 65,543 |
| August 01, 2025 | 590.45 | 575.9 | 575.9 | 590.45 | 571.5 | 45,811 |
| July 31, 2025 | 586 | 587.15 | 587.15 | 603.3 | 573.9 | 93,782 |
| July 30, 2025 | 583.6 | 586.8 | 586.8 | 594 | 580.8 | 118,033 |
| July 29, 2025 | 571.2 | 582.45 | 582.45 | 587.3 | 567.15 | 69,586 |
| July 28, 2025 | 573.6 | 572.25 | 572.25 | 579.5 | 567.1 | 60,263 |
| July 25, 2025 | 600.2 | 578.1 | 578.1 | 600.2 | 570 | 116,865 |
| July 24, 2025 | 595 | 598.8 | 598.8 | 626 | 593 | 260,606 |
| July 23, 2025 | 595.35 | 591.35 | 591.35 | 600.45 | 585.2 | 74,870 |
| July 22, 2025 | 616.2 | 595.35 | 595.35 | 620 | 592.1 | 114,380 |
| July 21, 2025 | 615.1 | 610.1 | 610.1 | 618.75 | 602.85 | 57,453 |
| July 18, 2025 | 620.45 | 614.45 | 614.45 | 624.4 | 612.05 | 62,902 |
| July 17, 2025 | 626.8 | 620.45 | 620.45 | 630 | 618.1 | 71,202 |
| July 16, 2025 | 625.75 | 622.7 | 622.7 | 634.75 | 618 | 119,292 |
| July 15, 2025 | 621.9 | 624.1 | 624.1 | 637.85 | 615.25 | 284,212 |
| July 14, 2025 | 615.95 | 620.15 | 620.15 | 627 | 608.5 | 276,563 |
| July 11, 2025 | 602 | 607.35 | 607.35 | 615 | 595 | 250,261 |
| July 10, 2025 | 606.5 | 601.3 | 601.3 | 619.9 | 595.2 | 147,780 |
| July 09, 2025 | 605.4 | 602.85 | 602.85 | 619 | 595.4 | 386,274 |