505.20
+2.3(+0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 514.3 | 505.2 | 505.2 | 519.95 | 502.3 | 274,587 |
| September 11, 2025 | 537.75 | 502.9 | 502.9 | 555 | 499.65 | 394,876 |
| September 10, 2025 | 535 | 529.7 | 529.7 | 538.05 | 525.2 | 76,426 |
| September 09, 2025 | 530.25 | 532.55 | 532.55 | 548.8 | 523.45 | 120,132 |
| September 08, 2025 | 545.6 | 526 | 526 | 563.95 | 520.35 | 196,084 |
| September 05, 2025 | 550.85 | 542.7 | 542.7 | 553.8 | 540 | 125,077 |
| September 04, 2025 | 564.3 | 550.85 | 550.85 | 574.45 | 546 | 269,182 |
| September 03, 2025 | 561 | 553.25 | 553.25 | 588.7 | 540.1 | 650,097 |
| September 02, 2025 | 499.8 | 560.95 | 560.95 | 593.4 | 496.95 | 941,696 |
| September 01, 2025 | 534.25 | 494.5 | 494.5 | 534.25 | 490 | 752,141 |
| August 29, 2025 | 517.8 | 536.9 | 536.9 | 544.9 | 511.6 | 761,329 |
| August 28, 2025 | 500 | 526.7 | 526.7 | 535 | 494.25 | 1.51M |
| August 26, 2025 | 495 | 502.1 | 502.1 | 505.15 | 488.8 | 563,352 |
| August 25, 2025 | 479.85 | 502.25 | 502.25 | 505.65 | 457.05 | 2.04M |
| August 22, 2025 | 434.05 | 482.7 | 482.7 | 496.4 | 434.05 | 11.57M |
| August 21, 2025 | 427.95 | 428.75 | 428.75 | 433.05 | 424.05 | 50,725 |
| August 20, 2025 | 422.5 | 424.55 | 424.55 | 437.6 | 418.4 | 217,660 |
| August 19, 2025 | 416.75 | 419.9 | 419.9 | 428.9 | 415.45 | 69,908 |
| August 18, 2025 | 415 | 416.75 | 416.75 | 421 | 411.1 | 63,221 |
| August 14, 2025 | 411 | 407.95 | 407.95 | 419 | 397.25 | 89,884 |
| August 13, 2025 | 405.75 | 410.6 | 410.6 | 421 | 405.75 | 43,796 |
| August 12, 2025 | 404.7 | 404.75 | 404.75 | 417.2 | 402 | 36,384 |
| August 11, 2025 | 402 | 404.7 | 404.7 | 409.95 | 400.5 | 29,185 |
| August 08, 2025 | 410 | 402.85 | 402.85 | 410.15 | 402 | 28,123 |
| August 07, 2025 | 402 | 406.05 | 406.05 | 409 | 393.7 | 32,380 |
| August 06, 2025 | 395.85 | 399.95 | 399.95 | 404 | 391.55 | 25,555 |
| August 05, 2025 | 392.2 | 395.85 | 395.85 | 398.8 | 391.95 | 30,744 |
| August 04, 2025 | 390.6 | 398.85 | 398.85 | 400.9 | 388.5 | 35,902 |
| August 01, 2025 | 424.05 | 390.6 | 390.6 | 426.4 | 385.2 | 232,759 |
| July 31, 2025 | 421 | 424.05 | 424.05 | 428.4 | 416.5 | 34,098 |
| July 30, 2025 | 432 | 431.35 | 431.35 | 441.15 | 428 | 41,810 |
| July 29, 2025 | 418.75 | 431.95 | 431.95 | 435.8 | 413.2 | 58,032 |
| July 28, 2025 | 422 | 418.75 | 418.75 | 423.75 | 413.15 | 53,296 |
| July 25, 2025 | 426.85 | 423.05 | 423.05 | 430.2 | 418.65 | 50,425 |
| July 24, 2025 | 432.5 | 428 | 428 | 436.6 | 423.15 | 63,997 |
| July 23, 2025 | 441.65 | 435.5 | 435.5 | 446.95 | 433 | 89,868 |
| July 22, 2025 | 439 | 437.3 | 437.3 | 445 | 429.6 | 115,870 |
| July 21, 2025 | 429.05 | 437.8 | 437.8 | 441.8 | 425 | 340,022 |
| July 18, 2025 | 415 | 428.7 | 428.7 | 433.95 | 412.55 | 360,989 |
| July 17, 2025 | 414.35 | 414.05 | 414.05 | 416 | 408.55 | 85,115 |
| July 16, 2025 | 403.3 | 409.55 | 409.55 | 412.25 | 402 | 71,616 |
| July 15, 2025 | 400.8 | 402.3 | 402.3 | 405 | 396.2 | 41,938 |
| July 14, 2025 | 394.6 | 399.95 | 399.95 | 402.75 | 392.55 | 73,085 |
| July 11, 2025 | 390.5 | 395.7 | 395.7 | 411.95 | 386.55 | 336,917 |
| July 10, 2025 | 390.45 | 390.7 | 390.7 | 394.2 | 387.35 | 32,102 |
| July 09, 2025 | 389.8 | 389.45 | 389.45 | 394 | 385 | 39,814 |
| July 08, 2025 | 389.7 | 389.75 | 389.75 | 394 | 387 | 33,334 |
| July 07, 2025 | 389.3 | 385.35 | 385.35 | 389.9 | 383 | 20,263 |
| July 04, 2025 | 390 | 389.75 | 389.75 | 393.2 | 387.3 | 25,018 |
| July 03, 2025 | 392 | 390.9 | 390.9 | 399 | 387.55 | 53,932 |
| July 02, 2025 | 387.2 | 392 | 392 | 394.9 | 381.3 | 76,365 |
| July 01, 2025 | 384.2 | 384.7 | 384.7 | 388.9 | 380.95 | 24,753 |
| June 30, 2025 | 389.25 | 385.25 | 385.25 | 392 | 379 | 78,567 |
| June 27, 2025 | 387.45 | 388.1 | 388.1 | 392.1 | 386.4 | 42,127 |
| June 26, 2025 | 386 | 385.7 | 385.7 | 393.5 | 384.05 | 31,853 |
| June 25, 2025 | 385.45 | 385.8 | 385.8 | 390 | 382.6 | 27,813 |
| June 24, 2025 | 386.5 | 384.05 | 384.05 | 386.5 | 382 | 29,137 |
| June 23, 2025 | 371.75 | 382.45 | 382.45 | 385.65 | 371.75 | 32,633 |
| June 20, 2025 | 376.6 | 378.65 | 378.65 | 383.05 | 372.4 | 30,995 |
| June 19, 2025 | 384.5 | 376.7 | 376.7 | 385.8 | 371.6 | 52,824 |