532.20
+4.4(+0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 533.1 | 532.2 | 532.2 | 534.3 | 523.1 | 12,198 |
| October 16, 2025 | 531.6 | 527.8 | 527.8 | 534.6 | 522 | 9,161 |
| October 15, 2025 | 530.65 | 531.6 | 531.6 | 543.9 | 525.4 | 10,213 |
| October 14, 2025 | 529 | 530.65 | 530.65 | 543 | 522.35 | 17,194 |
| October 13, 2025 | 528 | 522.35 | 522.35 | 534.95 | 494.6 | 104,633 |
| October 10, 2025 | 545.9 | 537.6 | 537.6 | 545.9 | 533.9 | 5,130 |
| October 09, 2025 | 552.8 | 538.2 | 538.2 | 559 | 529.6 | 6,003 |
| October 08, 2025 | 551.5 | 541.95 | 541.95 | 584.7 | 536.25 | 26,471 |
| October 07, 2025 | 535 | 543.55 | 543.55 | 549.95 | 535 | 42,360 |
| October 06, 2025 | 543.65 | 538.45 | 538.45 | 543.65 | 533.05 | 28,827 |
| October 03, 2025 | 538.9 | 539.75 | 539.75 | 544 | 535 | 4,384 |
| October 01, 2025 | 529.05 | 538.9 | 538.9 | 539.9 | 529 | 3,566 |
| September 30, 2025 | 527 | 530.9 | 530.9 | 540.7 | 527 | 13,013 |
| September 29, 2025 | 522.3 | 530.15 | 530.15 | 538.85 | 522.3 | 18,330 |
| September 26, 2025 | 549.95 | 535.95 | 535.95 | 554.55 | 524.55 | 24,563 |
| September 25, 2025 | 563.8 | 550 | 550 | 563.8 | 544.25 | 24,332 |
| September 24, 2025 | 557.1 | 556.45 | 556.45 | 561.95 | 548 | 15,825 |
| September 23, 2025 | 557.9 | 557.1 | 557.1 | 562.85 | 551.2 | 7,071 |
| September 22, 2025 | 551 | 563.55 | 563.55 | 566.45 | 550.1 | 7,346 |
| September 19, 2025 | 565.25 | 554.8 | 554.8 | 573.5 | 550 | 12,134 |
| September 18, 2025 | 570 | 565.05 | 565.05 | 584.8 | 561.1 | 9,771 |
| September 17, 2025 | 571.05 | 566.1 | 566.1 | 573.95 | 543 | 21,613 |
| September 16, 2025 | 585.45 | 569 | 569 | 588.2 | 565.65 | 36,276 |
| September 15, 2025 | 583.95 | 579.65 | 579.65 | 620.2 | 570.55 | 95,459 |
| September 12, 2025 | 588.95 | 571.8 | 571.8 | 589 | 561 | 23,843 |
| September 11, 2025 | 570.05 | 587.75 | 587.75 | 595 | 567.75 | 26,920 |
| September 10, 2025 | 582 | 568.8 | 568.8 | 587.65 | 564.9 | 23,691 |
| September 09, 2025 | 605.3 | 581.65 | 581.65 | 611 | 575 | 50,201 |
| September 08, 2025 | 558.8 | 596.35 | 596.35 | 633.25 | 549.2 | 230,096 |
| September 05, 2025 | 537.35 | 550.9 | 550.9 | 564.9 | 533.9 | 11,506 |
| September 04, 2025 | 515.55 | 537.2 | 537.2 | 544.75 | 515.55 | 22,729 |
| September 03, 2025 | 530.45 | 523.3 | 523.3 | 545.95 | 480 | 30,190 |
| September 02, 2025 | 536.15 | 538.05 | 538.05 | 541.55 | 530.05 | 11,231 |
| September 01, 2025 | 528.15 | 530.85 | 530.85 | 542 | 528 | 37,276 |
| August 29, 2025 | 536 | 533.5 | 533.5 | 549.5 | 526 | 12,134 |
| August 28, 2025 | 534.05 | 541.4 | 541.4 | 546.95 | 534.05 | 10,500 |
| August 26, 2025 | 558.8 | 545.5 | 545.5 | 558.8 | 536 | 10,248 |
| August 25, 2025 | 574.5 | 559.05 | 559.05 | 574.5 | 550.1 | 16,099 |
| August 22, 2025 | 559.35 | 560.2 | 560.2 | 573 | 548.65 | 88,551 |
| August 21, 2025 | 535.7 | 549.95 | 549.95 | 554.9 | 535 | 15,466 |
| August 20, 2025 | 545.75 | 535.7 | 535.7 | 545.75 | 528.4 | 24,648 |
| August 19, 2025 | 549.75 | 540.35 | 540.35 | 555.4 | 538 | 13,299 |
| August 18, 2025 | 550 | 549.75 | 549.75 | 562 | 544.3 | 42,902 |
| August 14, 2025 | 535.25 | 542.55 | 542.55 | 547.65 | 525.1 | 108,658 |
| August 13, 2025 | 534.9 | 531.25 | 531.25 | 538.8 | 515.05 | 28,842 |
| August 12, 2025 | 526.15 | 532.2 | 532.2 | 535.65 | 524.4 | 8,921 |
| August 11, 2025 | 529 | 529.95 | 529.95 | 535.65 | 511.1 | 40,162 |
| August 08, 2025 | 513.05 | 518.25 | 518.25 | 531.9 | 485.55 | 67,490 |
| August 07, 2025 | 526.9 | 516.8 | 516.8 | 531.9 | 512 | 24,455 |
| August 06, 2025 | 524.35 | 530 | 530 | 531.9 | 524.35 | 21,780 |
| August 05, 2025 | 531.85 | 525.15 | 525.15 | 532.6 | 513 | 15,353 |
| August 04, 2025 | 540 | 527.85 | 527.85 | 547.75 | 515.2 | 30,212 |
| August 01, 2025 | 522.25 | 527.9 | 527.9 | 545 | 522.25 | 11,779 |
| July 31, 2025 | 519.95 | 527.55 | 527.55 | 537.7 | 517.2 | 16,930 |
| July 30, 2025 | 534.2 | 521.2 | 521.2 | 535.25 | 512.8 | 16,872 |
| July 29, 2025 | 528.25 | 531.95 | 531.95 | 536.15 | 526 | 9,668 |
| July 28, 2025 | 555 | 528.25 | 528.25 | 557.1 | 526 | 27,127 |
| July 25, 2025 | 564 | 553.65 | 553.65 | 575 | 548.1 | 20,314 |
| July 24, 2025 | 570.6 | 563.4 | 563.4 | 577.4 | 550.05 | 118,756 |
| July 23, 2025 | 522.6 | 561.8 | 561.8 | 568.3 | 522.6 | 86,603 |