502.05
+11.9(+2.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 490.95 | 502.05 | 502.05 | 512.8 | 490.9 | 566,124 |
| September 05, 2025 | 494.3 | 490.15 | 490.15 | 494.3 | 487 | 112,978 |
| September 04, 2025 | 494.6 | 490.9 | 490.9 | 499.9 | 488.35 | 77,399 |
| September 03, 2025 | 492.8 | 494.6 | 494.6 | 499.35 | 489 | 111,700 |
| September 02, 2025 | 484.1 | 491.9 | 491.9 | 503.4 | 484.1 | 422,613 |
| September 01, 2025 | 484.25 | 484.7 | 484.7 | 488.9 | 479.2 | 67,514 |
| August 29, 2025 | 481 | 482.3 | 482.3 | 485.7 | 479.05 | 146,071 |
| August 28, 2025 | 475.3 | 479.85 | 479.85 | 486.05 | 475.25 | 130,902 |
| August 26, 2025 | 487.05 | 476.95 | 476.95 | 487.05 | 475 | 180,952 |
| August 25, 2025 | 494.7 | 487.35 | 487.35 | 498.95 | 485.05 | 172,173 |
| August 22, 2025 | 482.4 | 489.3 | 489.3 | 502.85 | 480.15 | 627,893 |
| August 21, 2025 | 490 | 482.4 | 482.4 | 492.1 | 480.85 | 109,101 |
| August 20, 2025 | 481.55 | 485.65 | 485.65 | 488 | 480 | 95,025 |
| August 19, 2025 | 488 | 482.75 | 482.75 | 488 | 481.15 | 69,399 |
| August 18, 2025 | 483.1 | 485.75 | 485.75 | 489 | 481.05 | 140,619 |
| August 14, 2025 | 482.7 | 479.75 | 479.75 | 484.9 | 477.1 | 244,086 |
| August 13, 2025 | 480.25 | 480.25 | 480.25 | 486.9 | 475.95 | 143,223 |
| August 12, 2025 | 485.15 | 478.75 | 478.75 | 491.95 | 478.05 | 165,188 |
| August 11, 2025 | 496.4 | 486.25 | 486.25 | 504 | 483.5 | 217,014 |
| August 08, 2025 | 484.8 | 495.65 | 495.65 | 502.7 | 480.3 | 587,056 |
| August 07, 2025 | 483 | 482.95 | 482.95 | 488.8 | 476.05 | 296,622 |
| August 06, 2025 | 483.2 | 485.6 | 485.6 | 516.45 | 479.15 | 3.94M |
| August 05, 2025 | 472 | 480.8 | 480.8 | 483.8 | 472 | 168,633 |
| August 04, 2025 | 471.5 | 471.15 | 471.15 | 476.55 | 468.8 | 236,151 |
| August 01, 2025 | 479.85 | 473.55 | 473.55 | 490.85 | 471.05 | 216,514 |
| July 31, 2025 | 481 | 483.3 | 483.3 | 498 | 471 | 556,737 |
| July 30, 2025 | 484.3 | 483.1 | 483.1 | 491.85 | 475.5 | 225,598 |
| July 29, 2025 | 474.9 | 480.7 | 480.7 | 482 | 466.1 | 116,976 |
| July 28, 2025 | 480.7 | 474.4 | 474.4 | 485.15 | 471.5 | 126,974 |
| July 25, 2025 | 494.55 | 485.65 | 485.65 | 498.6 | 482 | 150,683 |
| July 24, 2025 | 495 | 494.15 | 494.15 | 499 | 490.4 | 117,925 |
| July 23, 2025 | 501.9 | 494.65 | 494.65 | 503.75 | 491.55 | 159,675 |
| July 22, 2025 | 507 | 501.6 | 501.6 | 511.45 | 499 | 218,512 |
| July 21, 2025 | 509.5 | 508.1 | 508.1 | 514.4 | 501.9 | 344,573 |
| July 18, 2025 | 490.95 | 509.5 | 509.5 | 520 | 490.1 | 6.49M |
| July 17, 2025 | 481.05 | 487.1 | 487.1 | 488.95 | 481.05 | 131,570 |
| July 16, 2025 | 485.45 | 480.6 | 480.6 | 488 | 479 | 163,178 |
| July 15, 2025 | 484 | 483.5 | 483.5 | 491.4 | 481.05 | 126,683 |
| July 14, 2025 | 493.4 | 483.7 | 483.7 | 493.5 | 478.9 | 169,976 |
| July 11, 2025 | 502.9 | 490.4 | 490.4 | 502.9 | 488.55 | 133,699 |
| July 10, 2025 | 503.9 | 500.45 | 500.45 | 504.65 | 498 | 148,791 |
| July 09, 2025 | 492.75 | 502.25 | 502.25 | 504 | 491.5 | 275,753 |
| July 08, 2025 | 490.5 | 493.95 | 493.95 | 496 | 482.95 | 306,743 |
| July 07, 2025 | 494.35 | 489.55 | 489.55 | 496.35 | 486.75 | 161,236 |
| July 04, 2025 | 499.8 | 494.35 | 494.35 | 503.65 | 493.05 | 220,243 |
| July 03, 2025 | 496 | 497.75 | 497.75 | 504.45 | 493.35 | 695,827 |
| July 02, 2025 | 496 | 492.5 | 492.5 | 499.9 | 490.9 | 134,336 |
| July 01, 2025 | 500.9 | 494.65 | 494.65 | 503.6 | 492.1 | 220,221 |
| June 30, 2025 | 503.1 | 498.45 | 498.45 | 508.55 | 497.5 | 169,373 |
| June 27, 2025 | 502.45 | 501.8 | 501.8 | 510 | 500.3 | 182,303 |
| June 26, 2025 | 504.75 | 500.85 | 500.85 | 507.85 | 496.5 | 191,230 |
| June 25, 2025 | 506.25 | 502.25 | 502.25 | 510.4 | 500.8 | 195,698 |
| June 24, 2025 | 507.5 | 503.45 | 503.45 | 514.95 | 500.6 | 306,741 |
| June 23, 2025 | 500 | 503.65 | 503.65 | 526.35 | 495.1 | 1.25M |
| June 20, 2025 | 518 | 499.7 | 499.7 | 521.65 | 495.65 | 934,627 |
| June 19, 2025 | 524.2 | 513.25 | 513.25 | 533 | 512 | 267,760 |
| June 18, 2025 | 540 | 524.2 | 524.2 | 542.15 | 522 | 160,330 |
| June 17, 2025 | 541 | 542.9 | 542.9 | 552.25 | 541 | 212,511 |
| June 16, 2025 | 537 | 543 | 543 | 545.9 | 531.15 | 190,246 |
| June 13, 2025 | 536.55 | 537.15 | 537.15 | 540.35 | 529.05 | 183,119 |