557.51
-5.65(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 563 | 557.51 | 557.51 | 563 | 556.41 | 42,293 |
| September 25, 2025 | 565.94 | 563.16 | 563.16 | 565.94 | 562.8 | 18,270 |
| September 24, 2025 | 567.94 | 563.97 | 563.97 | 568.83 | 563.17 | 543,569 |
| September 23, 2025 | 566.82 | 567.94 | 567.94 | 570.11 | 565.26 | 1.08M |
| September 22, 2025 | 569 | 566.82 | 566.82 | 571.89 | 566 | 326,775 |
| September 19, 2025 | 572.28 | 569.05 | 569.05 | 572.28 | 567.71 | 71,889 |
| September 18, 2025 | 573.59 | 570.59 | 570.59 | 573.59 | 569 | 12,434 |
| September 17, 2025 | 566.79 | 569.01 | 569.01 | 569.85 | 565.18 | 13,067 |
| September 16, 2025 | 563.5 | 565.14 | 565.14 | 565.67 | 562.4 | 18,320 |
| September 15, 2025 | 564.99 | 563.01 | 563.01 | 566.99 | 561 | 10,698 |
| September 12, 2025 | 561.05 | 562.24 | 562.24 | 563.25 | 560.05 | 77,892 |
| September 11, 2025 | 559.24 | 561.05 | 561.05 | 561.78 | 558.25 | 11,777 |
| September 10, 2025 | 557 | 559.24 | 559.24 | 560.81 | 557 | 114,347 |
| September 09, 2025 | 555.61 | 556.12 | 556.12 | 557.32 | 554.28 | 8,305 |
| September 08, 2025 | 555.99 | 555.6 | 555.6 | 558.86 | 554.34 | 18,030 |
| September 05, 2025 | 555.31 | 554.83 | 554.83 | 555.8 | 551 | 14,582 |
| September 04, 2025 | 557.81 | 553.93 | 553.93 | 557.81 | 553 | 17,667 |
| September 03, 2025 | 550.99 | 553.94 | 553.94 | 555 | 548.52 | 26,248 |
| September 02, 2025 | 556.45 | 550.63 | 550.63 | 556.45 | 549.39 | 16,155 |
| September 01, 2025 | 564.19 | 553.48 | 553.48 | 564.19 | 549.3 | 49,984 |
| August 29, 2025 | 554.06 | 550.43 | 550.43 | 555.11 | 549.55 | 37,916 |
| August 28, 2025 | 558.84 | 552.52 | 552.52 | 562.79 | 551.91 | 35,426 |
| August 26, 2025 | 564.53 | 558.84 | 558.84 | 569.64 | 558.11 | 133,105 |
| August 25, 2025 | 568.19 | 564.64 | 564.64 | 570.11 | 564.51 | 33,167 |
| August 22, 2025 | 571.27 | 565.37 | 565.37 | 571.27 | 564.75 | 13,038 |
| August 21, 2025 | 569.01 | 571.23 | 571.23 | 574.99 | 569.01 | 3,341 |
| August 20, 2025 | 574.99 | 570.8 | 570.8 | 575 | 569.37 | 4,942 |
| August 19, 2025 | 572.51 | 572.36 | 572.36 | 573.79 | 569.95 | 137,178 |
| August 18, 2025 | 573.09 | 570.87 | 570.87 | 575 | 570.14 | 19,651 |
| August 14, 2025 | 567.81 | 567 | 567 | 568.5 | 564.59 | 4,149 |
| August 13, 2025 | 565.9 | 565.69 | 565.69 | 566.83 | 564.51 | 10,395 |
| August 12, 2025 | 567.99 | 564.43 | 564.43 | 569.26 | 564 | 8,546 |
| August 11, 2025 | 565.83 | 567.27 | 567.27 | 570 | 560.87 | 11,397 |
| August 08, 2025 | 568.74 | 563.02 | 563.02 | 568.74 | 561.76 | 75,775 |
| August 07, 2025 | 569.42 | 568.73 | 568.73 | 569.43 | 562.75 | 19,664 |
| August 06, 2025 | 566.55 | 566.59 | 566.59 | 568.37 | 565.26 | 19,677 |
| August 05, 2025 | 568.92 | 566.57 | 566.57 | 568.97 | 565.5 | 53,394 |
| August 04, 2025 | 569.82 | 569.19 | 569.19 | 570.54 | 567.56 | 9,130 |
| August 01, 2025 | 575.12 | 569.12 | 569.12 | 575.12 | 568.51 | 13,722 |
| July 31, 2025 | 572.99 | 572.26 | 572.26 | 576.53 | 568.51 | 24,824 |
| July 30, 2025 | 575.35 | 573.98 | 573.98 | 575.94 | 573.5 | 12,596 |
| July 29, 2025 | 587.44 | 574.65 | 574.65 | 587.44 | 571.5 | 9,532 |
| July 28, 2025 | 577.68 | 573.12 | 573.12 | 578.3 | 572.64 | 51,586 |
| July 25, 2025 | 582.57 | 577.75 | 577.75 | 583.58 | 576.82 | 20,065 |
| July 24, 2025 | 584.39 | 582.72 | 582.72 | 584.48 | 580.81 | 11,015 |
| July 23, 2025 | 582.27 | 584.39 | 584.39 | 585.88 | 579.18 | 282,616 |
| July 22, 2025 | 596.3 | 579.38 | 579.38 | 596.3 | 578.93 | 48,097 |
| July 21, 2025 | 590.38 | 581.76 | 581.76 | 590.38 | 575.01 | 63,814 |
| July 18, 2025 | 583.16 | 575.99 | 575.99 | 583.74 | 574.96 | 13,454 |
| July 17, 2025 | 584.04 | 580.26 | 580.26 | 584.45 | 580 | 101,844 |
| July 16, 2025 | 582.98 | 584.04 | 584.04 | 584.81 | 581.64 | 6,753 |
| July 15, 2025 | 578 | 582.33 | 582.33 | 583.7 | 565.3 | 18,187 |
| July 14, 2025 | 579.99 | 579.8 | 579.8 | 581.59 | 577.75 | 9,203 |
| July 11, 2025 | 580.01 | 579.43 | 579.43 | 583.99 | 578.21 | 6,797 |
| July 10, 2025 | 584.34 | 581.02 | 581.02 | 584.34 | 580.82 | 310,568 |
| July 09, 2025 | 583.95 | 583.52 | 583.52 | 584.54 | 581.93 | 286,151 |
| July 08, 2025 | 583.73 | 584.11 | 584.11 | 584.41 | 580.85 | 12,351 |
| July 07, 2025 | 582.99 | 580.83 | 580.83 | 584 | 579.82 | 42,446 |
| July 04, 2025 | 593.97 | 581.41 | 581.41 | 593.97 | 577.83 | 381,553 |
| July 03, 2025 | 582 | 579.49 | 579.49 | 583.55 | 579.2 | 322,594 |