567.90
-11.9(-2.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2025 | 525 | 517.15 | 517.15 | 529.9 | 513.7 | 20,954 |
| October 15, 2025 | 529.9 | 518.25 | 518.25 | 532.85 | 511.55 | 35,441 |
| October 14, 2025 | 545.55 | 529.9 | 529.9 | 548 | 526.1 | 18,849 |
| October 13, 2025 | 547.9 | 542.45 | 542.45 | 555.45 | 541 | 23,650 |
| October 10, 2025 | 545.2 | 547.1 | 547.1 | 554 | 541.1 | 19,682 |
| October 09, 2025 | 543.85 | 543.05 | 543.05 | 549.95 | 541.1 | 10,433 |
| October 08, 2025 | 548.95 | 541.7 | 541.7 | 558.8 | 541.1 | 30,504 |
| October 07, 2025 | 547.85 | 543.5 | 543.5 | 547.85 | 541.15 | 13,274 |
| October 06, 2025 | 554.35 | 542.8 | 542.8 | 558.8 | 541.1 | 31,578 |
| October 03, 2025 | 544.8 | 557.4 | 557.4 | 566.95 | 543 | 40,461 |
| October 01, 2025 | 546.25 | 544.8 | 544.8 | 553.65 | 540.95 | 22,396 |
| September 30, 2025 | 549.9 | 551.75 | 551.75 | 555 | 546.6 | 22,403 |
| September 29, 2025 | 556.9 | 546.35 | 546.35 | 561.85 | 544.05 | 7,201 |
| September 26, 2025 | 553 | 555.8 | 555.8 | 564 | 545.1 | 26,922 |
| September 25, 2025 | 549.35 | 553.15 | 553.15 | 569.9 | 549.35 | 35,205 |
| September 24, 2025 | 566.2 | 550 | 550 | 568.45 | 549 | 20,450 |
| September 23, 2025 | 561.3 | 566.5 | 566.5 | 579.95 | 561.3 | 19,429 |
| September 22, 2025 | 549.95 | 563.15 | 563.15 | 569 | 546.1 | 35,439 |
| September 19, 2025 | 575 | 567.9 | 567.9 | 579.65 | 565.7 | 23,021 |
| September 18, 2025 | 595.9 | 579.8 | 579.8 | 599 | 576.05 | 27,537 |
| September 17, 2025 | 554.2 | 585.9 | 585.9 | 595 | 553.9 | 76,908 |
| September 16, 2025 | 550 | 554.2 | 554.2 | 556.45 | 547.05 | 13,679 |
| September 15, 2025 | 553.7 | 549.85 | 549.85 | 557.45 | 545 | 10,549 |
| September 12, 2025 | 553.95 | 551.55 | 551.55 | 565 | 545.4 | 29,835 |
| September 11, 2025 | 560.15 | 559.55 | 559.55 | 564.15 | 552 | 16,953 |
| September 10, 2025 | 566.5 | 555.95 | 555.95 | 570.95 | 552.3 | 48,167 |
| September 09, 2025 | 567.4 | 561.4 | 561.4 | 567.5 | 559.6 | 18,944 |
| September 08, 2025 | 568 | 564.65 | 564.65 | 572.4 | 560.05 | 8,466 |
| September 05, 2025 | 551.3 | 564.45 | 564.45 | 568.8 | 551.3 | 15,645 |
| September 04, 2025 | 572.85 | 556.2 | 556.2 | 576.45 | 552 | 19,302 |
| September 03, 2025 | 558.05 | 570.3 | 570.3 | 579 | 558.05 | 38,498 |
| September 02, 2025 | 553.95 | 558.05 | 558.05 | 565.55 | 548.4 | 20,634 |
| September 01, 2025 | 529.6 | 552.85 | 552.85 | 560 | 525 | 23,629 |
| August 29, 2025 | 526.9 | 526.2 | 526.2 | 535.5 | 524 | 16,644 |
| August 28, 2025 | 552.25 | 529.15 | 529.15 | 552.25 | 525.6 | 23,636 |
| August 26, 2025 | 552.8 | 552.25 | 552.25 | 556.6 | 547.1 | 15,285 |
| August 25, 2025 | 554.95 | 552.8 | 552.8 | 569 | 550.5 | 20,566 |
| August 22, 2025 | 564.25 | 552.35 | 552.35 | 564.25 | 550 | 15,970 |
| August 21, 2025 | 562.4 | 561.75 | 561.75 | 567 | 552.45 | 18,906 |
| August 20, 2025 | 548.4 | 562.95 | 562.95 | 575 | 539.1 | 42,116 |
| August 19, 2025 | 533.2 | 546.55 | 546.55 | 549.8 | 533.2 | 22,872 |
| August 18, 2025 | 531 | 530.55 | 530.55 | 540.2 | 522.95 | 40,362 |
| August 14, 2025 | 546.35 | 519.4 | 519.4 | 551.2 | 517.05 | 220,986 |
| August 13, 2025 | 560 | 559.4 | 559.4 | 569.9 | 541.95 | 131,146 |
| August 12, 2025 | 590 | 581.4 | 581.4 | 591 | 572.6 | 26,399 |
| August 11, 2025 | 582.7 | 572.6 | 572.6 | 593.9 | 561.9 | 29,234 |
| August 08, 2025 | 569 | 582.7 | 582.7 | 589.9 | 569 | 49,045 |
| August 07, 2025 | 565.3 | 562.75 | 562.75 | 568.9 | 554 | 21,930 |
| August 06, 2025 | 584 | 571.75 | 571.75 | 584 | 563 | 17,528 |
| August 05, 2025 | 588.6 | 575.55 | 575.55 | 591.45 | 571.6 | 36,771 |
| August 04, 2025 | 589 | 583.45 | 583.45 | 589.4 | 580 | 16,656 |
| August 01, 2025 | 601 | 587.75 | 587.75 | 604 | 585 | 18,779 |
| July 31, 2025 | 585.1 | 598.35 | 598.35 | 604.95 | 585.1 | 28,691 |
| July 30, 2025 | 599.9 | 598.55 | 598.55 | 606 | 594.8 | 42,347 |
| July 29, 2025 | 598.6 | 597.4 | 597.4 | 604.25 | 590.8 | 27,835 |
| July 28, 2025 | 620 | 599.35 | 599.35 | 620 | 591 | 44,045 |
| July 25, 2025 | 610 | 623.45 | 623.45 | 642.45 | 587 | 181,759 |
| July 24, 2025 | 635 | 609.1 | 609.1 | 638.95 | 605.5 | 64,848 |
| July 23, 2025 | 659.45 | 632.4 | 632.4 | 659.45 | 628 | 79,477 |
| July 22, 2025 | 665 | 654.2 | 654.2 | 679.35 | 651 | 80,060 |