528.05
-16.35(-3.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 542.05 | 528.05 | 528.05 | 548.5 | 525 | 574,108 |
| October 16, 2025 | 550.8 | 544.4 | 544.4 | 554.5 | 543.35 | 326,607 |
| October 15, 2025 | 542 | 548.9 | 548.9 | 555.15 | 542 | 572,635 |
| October 14, 2025 | 560 | 541.6 | 541.6 | 562 | 539.55 | 577,973 |
| October 13, 2025 | 564.1 | 557.25 | 557.25 | 564.1 | 552.35 | 342,801 |
| October 10, 2025 | 574.1 | 567.65 | 567.65 | 574.1 | 562.5 | 321,564 |
| October 09, 2025 | 558 | 571.25 | 571.25 | 576.6 | 558 | 449,866 |
| October 08, 2025 | 573.05 | 561.65 | 561.65 | 573.5 | 560.5 | 293,164 |
| October 07, 2025 | 580 | 573.05 | 573.05 | 587.9 | 570 | 355,359 |
| October 06, 2025 | 578 | 584.05 | 584.05 | 586 | 572.85 | 478,887 |
| October 03, 2025 | 552.9 | 577.5 | 577.5 | 579.35 | 550 | 1.28M |
| October 01, 2025 | 542.9 | 550.75 | 550.75 | 552.65 | 540.15 | 517,081 |
| September 30, 2025 | 558 | 539.4 | 539.4 | 559.8 | 536.4 | 589,998 |
| September 29, 2025 | 572 | 553.6 | 553.6 | 575.5 | 551.25 | 697,701 |
| September 26, 2025 | 582 | 566.4 | 566.4 | 583.8 | 559.95 | 891,333 |
| September 25, 2025 | 583.05 | 583.7 | 583.7 | 594.65 | 580.95 | 632,315 |
| September 24, 2025 | 585.35 | 580.15 | 580.15 | 589.5 | 577.6 | 493,549 |
| September 23, 2025 | 585 | 585.15 | 585.15 | 592 | 580.3 | 993,420 |
| September 22, 2025 | 575 | 584.9 | 584.9 | 612 | 570 | 3.35M |
| September 19, 2025 | 570.55 | 573.65 | 573.65 | 578.6 | 565 | 1.58M |
| September 18, 2025 | 605.2 | 568.6 | 568.6 | 605.3 | 566 | 1.98M |
| September 17, 2025 | 621 | 602.3 | 602.3 | 621.95 | 600.2 | 864,942 |
| September 16, 2025 | 639.75 | 617.7 | 617.7 | 639.75 | 605.8 | 2.85M |
| September 15, 2025 | 590.2 | 626.15 | 626.15 | 638.9 | 590.2 | 6.07M |
| September 12, 2025 | 585 | 589.9 | 589.9 | 602.35 | 579.95 | 1.14M |
| September 11, 2025 | 584.4 | 584.4 | 584.4 | 587.8 | 578.2 | 362,827 |
| September 10, 2025 | 585 | 581.55 | 581.55 | 592.3 | 580 | 561,315 |
| September 09, 2025 | 577.95 | 584.45 | 584.45 | 588.8 | 568.9 | 849,913 |
| September 08, 2025 | 564.9 | 576.1 | 576.1 | 584.95 | 559.8 | 1.07M |
| 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 |