578.95
+9.55(+1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 563 | 569.4 | 569.4 | 583.65 | 559.1 | 916,144 |
| September 04, 2025 | 589.05 | 559.75 | 559.75 | 595 | 556.65 | 939,926 |
| September 03, 2025 | 576.8 | 586.5 | 586.5 | 594 | 573.6 | 648,878 |
| September 02, 2025 | 601.45 | 576.8 | 576.8 | 609.9 | 569.5 | 1.3M |
| September 01, 2025 | 600 | 601.2 | 601.2 | 611.6 | 594.35 | 1.28M |
| August 29, 2025 | 590 | 598.35 | 598.35 | 605 | 588.1 | 1.23M |
| August 28, 2025 | 591 | 585.1 | 585.1 | 597.95 | 582.45 | 600,653 |
| August 26, 2025 | 593.9 | 592.9 | 592.9 | 600 | 581.5 | 813,766 |
| August 25, 2025 | 604.7 | 593.8 | 593.8 | 606.6 | 592 | 743,288 |
| August 22, 2025 | 595.95 | 596.8 | 596.8 | 608.95 | 590.85 | 1.06M |
| August 21, 2025 | 602.9 | 599.15 | 599.15 | 607.5 | 593.8 | 1M |
| August 20, 2025 | 595.55 | 599.55 | 599.55 | 619 | 577.2 | 3.21M |
| August 19, 2025 | 582.9 | 590.55 | 590.55 | 598 | 577.9 | 1.8M |
| August 18, 2025 | 562 | 581.25 | 581.25 | 588 | 559.6 | 2.24M |
| August 14, 2025 | 561.65 | 554.15 | 554.15 | 564.8 | 548.4 | 537,268 |
| August 13, 2025 | 553.95 | 558 | 558 | 576 | 540 | 1.57M |
| August 12, 2025 | 561.8 | 551.6 | 551.6 | 565 | 548.15 | 873,894 |
| August 11, 2025 | 539.9 | 556.65 | 556.65 | 569.8 | 537.85 | 2.51M |
| August 08, 2025 | 558 | 534.95 | 534.95 | 562 | 530.95 | 2.08M |
| August 07, 2025 | 587 | 556.55 | 556.55 | 607 | 553 | 9.01M |
| August 06, 2025 | 539 | 581.75 | 581.75 | 607.75 | 532.6 | 21.12M |
| August 05, 2025 | 518 | 540.3 | 540.3 | 555.9 | 515.1 | 13.4M |
| August 04, 2025 | 527.15 | 524.25 | 524.25 | 527.15 | 497.5 | 15.44M |
| August 01, 2025 | 447 | 439.3 | 439.3 | 450.8 | 438.1 | 210,761 |
| July 31, 2025 | 445.05 | 447.5 | 447.5 | 455 | 436.1 | 214,644 |
| July 30, 2025 | 446 | 446.9 | 446.9 | 453.65 | 443.1 | 203,101 |
| July 29, 2025 | 431 | 446.05 | 446.05 | 448.9 | 429.6 | 245,802 |
| July 28, 2025 | 438.9 | 431.05 | 431.05 | 439.55 | 429.3 | 171,625 |
| July 25, 2025 | 448.05 | 436.05 | 436.05 | 449.45 | 433.55 | 195,125 |
| July 24, 2025 | 455.15 | 449.55 | 449.55 | 460.45 | 447.1 | 200,567 |
| July 23, 2025 | 449.25 | 452.1 | 452.1 | 455.45 | 445.05 | 237,597 |
| July 22, 2025 | 449.9 | 448.6 | 448.6 | 455.45 | 445.25 | 178,708 |
| July 21, 2025 | 443 | 447.45 | 447.45 | 456.9 | 439.55 | 391,869 |
| July 18, 2025 | 443 | 443 | 443 | 446.55 | 437 | 146,634 |
| July 17, 2025 | 446.65 | 442.95 | 442.95 | 449.6 | 442.1 | 147,011 |
| July 16, 2025 | 445 | 444.85 | 444.85 | 449.5 | 441.75 | 204,202 |
| July 15, 2025 | 440 | 443.2 | 443.2 | 448.8 | 439.15 | 267,139 |
| July 14, 2025 | 453.2 | 440.9 | 440.9 | 457.25 | 437.25 | 430,222 |
| July 11, 2025 | 441 | 452.7 | 452.7 | 467 | 440.7 | 2.33M |
| July 10, 2025 | 429.25 | 441.5 | 441.5 | 443.9 | 422.8 | 660,155 |
| July 09, 2025 | 425 | 433.2 | 433.2 | 437 | 423.2 | 469,743 |
| July 08, 2025 | 426.65 | 423.9 | 423.9 | 435.2 | 421 | 207,509 |
| July 07, 2025 | 433.1 | 426.5 | 426.5 | 435.6 | 423.3 | 228,350 |
| July 04, 2025 | 435.8 | 432.5 | 432.5 | 437.95 | 428.95 | 131,563 |
| July 03, 2025 | 432.7 | 434.05 | 434.05 | 436.95 | 430.4 | 163,381 |
| July 02, 2025 | 436.6 | 431.5 | 431.5 | 441.85 | 428.75 | 267,769 |
| July 01, 2025 | 445 | 437.2 | 437.2 | 445.55 | 435.05 | 214,546 |
| June 30, 2025 | 450.25 | 443.35 | 443.35 | 453.6 | 441.5 | 240,697 |
| June 27, 2025 | 448.5 | 450.6 | 450.6 | 452 | 444.85 | 408,723 |
| June 26, 2025 | 440.1 | 445.15 | 445.15 | 450 | 437.05 | 479,795 |
| June 25, 2025 | 444.35 | 438.85 | 438.85 | 450.8 | 437.25 | 251,237 |
| June 24, 2025 | 434.25 | 440.3 | 440.3 | 447 | 434 | 397,234 |
| June 23, 2025 | 430 | 430.25 | 430.25 | 434.4 | 420.75 | 408,042 |
| June 20, 2025 | 440 | 431.35 | 431.35 | 447.5 | 427.95 | 435,909 |
| June 19, 2025 | 450.5 | 440.15 | 440.15 | 459.5 | 437.35 | 442,954 |
| June 18, 2025 | 450.05 | 449.9 | 449.9 | 453.25 | 446.1 | 172,066 |
| June 17, 2025 | 448.8 | 450.05 | 450.05 | 456.85 | 447.05 | 355,335 |
| June 16, 2025 | 448.1 | 449.25 | 449.25 | 451.65 | 441.45 | 244,653 |
| June 13, 2025 | 440.6 | 448.95 | 448.95 | 453.7 | 440 | 280,580 |
| June 12, 2025 | 451.9 | 448.7 | 448.7 | 457.5 | 446.25 | 403,097 |