528.40
-17.05(-3.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 547.65 | 528.4 | 528.4 | 547.65 | 525.1 | 21,928 |
| September 25, 2025 | 550 | 545.45 | 545.45 | 555.1 | 545 | 14,614 |
| September 24, 2025 | 557.55 | 552.2 | 552.2 | 561 | 550 | 77,534 |
| September 23, 2025 | 557.3 | 555.85 | 555.85 | 566 | 552.7 | 29,134 |
| September 22, 2025 | 551.05 | 554.4 | 554.4 | 559.45 | 551.05 | 13,695 |
| September 19, 2025 | 562 | 555.35 | 555.35 | 565.85 | 552.85 | 20,159 |
| September 18, 2025 | 557.9 | 562.95 | 562.95 | 566.25 | 552.85 | 32,360 |
| September 17, 2025 | 551.25 | 555.45 | 555.45 | 559.95 | 547.65 | 32,694 |
| September 16, 2025 | 551 | 550.95 | 550.95 | 557 | 549.9 | 26,422 |
| September 15, 2025 | 561 | 552.05 | 552.05 | 561 | 549.25 | 33,605 |
| September 12, 2025 | 562.8 | 559.05 | 559.05 | 567.25 | 557.1 | 23,942 |
| September 11, 2025 | 566.4 | 560.55 | 560.55 | 571.9 | 559 | 22,170 |
| September 10, 2025 | 588.2 | 561.9 | 561.9 | 588.2 | 558 | 86,434 |
| September 09, 2025 | 584.4 | 584.4 | 584.4 | 592 | 577.7 | 24,669 |
| September 08, 2025 | 569.75 | 582.9 | 582.9 | 587 | 568.65 | 24,669 |
| September 05, 2025 | 568.5 | 567.5 | 567.5 | 577.9 | 565.1 | 22,488 |
| September 04, 2025 | 587.8 | 568.25 | 568.25 | 587.8 | 566.1 | 25,445 |
| September 03, 2025 | 560.6 | 573.45 | 573.45 | 579.9 | 559.75 | 40,479 |
| September 02, 2025 | 561.1 | 560.6 | 560.6 | 565.45 | 555.6 | 16,471 |
| September 01, 2025 | 550.5 | 560.75 | 560.75 | 566.75 | 550.5 | 26,278 |
| August 29, 2025 | 552 | 559.3 | 559.3 | 562.05 | 545.5 | 27,660 |
| August 28, 2025 | 550 | 550.35 | 550.35 | 556.85 | 549 | 19,313 |
| August 26, 2025 | 564 | 552.8 | 552.8 | 566.5 | 550 | 28,219 |
| August 25, 2025 | 570.1 | 561.5 | 561.5 | 573.95 | 560.15 | 34,981 |
| August 22, 2025 | 591.15 | 570.35 | 570.35 | 593.3 | 567.95 | 33,987 |
| August 21, 2025 | 581 | 592.3 | 592.3 | 598.9 | 581 | 80,322 |
| August 20, 2025 | 569.1 | 579.9 | 579.9 | 581 | 569.1 | 50,826 |
| August 19, 2025 | 550 | 569.1 | 569.1 | 577 | 546.05 | 78,622 |
| August 18, 2025 | 556.6 | 550.65 | 550.65 | 557.15 | 544.05 | 49,815 |
| August 14, 2025 | 553.85 | 550.35 | 550.35 | 556.7 | 547.75 | 51,272 |
| August 13, 2025 | 557.6 | 552.75 | 552.75 | 569.3 | 550 | 59,733 |
| August 12, 2025 | 550 | 552.55 | 552.55 | 555.35 | 546.75 | 38,597 |
| August 11, 2025 | 556.7 | 550 | 550 | 556.7 | 542.05 | 49,057 |
| August 08, 2025 | 543.5 | 553.75 | 553.75 | 559.6 | 535.7 | 69,903 |
| August 07, 2025 | 520.6 | 540.65 | 540.65 | 544 | 514.05 | 74,908 |
| August 06, 2025 | 545.7 | 525.4 | 525.4 | 546.1 | 525 | 34,142 |
| August 05, 2025 | 540.2 | 542.85 | 542.85 | 545.2 | 533.4 | 22,358 |
| August 04, 2025 | 532.9 | 539.9 | 539.9 | 544 | 526.75 | 37,298 |
| August 01, 2025 | 554.9 | 530.15 | 530.15 | 559 | 528.05 | 71,839 |
| July 31, 2025 | 550 | 554.9 | 554.9 | 569 | 535 | 87,803 |
| July 30, 2025 | 587 | 551.8 | 551.8 | 587 | 540.2 | 288,158 |
| July 29, 2025 | 561.2 | 584.35 | 584.35 | 588.75 | 557 | 84,455 |
| July 28, 2025 | 581.9 | 562.35 | 562.35 | 590 | 556.85 | 116,098 |
| July 25, 2025 | 605 | 578.85 | 578.85 | 605 | 575 | 133,497 |
| July 24, 2025 | 598.7 | 602.95 | 602.95 | 619.8 | 581 | 561,653 |
| July 23, 2025 | 566.5 | 580.4 | 580.4 | 590 | 561.55 | 476,005 |
| July 22, 2025 | 535.45 | 560.55 | 560.55 | 566 | 530.05 | 402,871 |
| July 21, 2025 | 518 | 533 | 533 | 538 | 511 | 55,393 |
| July 18, 2025 | 535 | 516.9 | 516.9 | 535 | 515.5 | 46,397 |
| July 17, 2025 | 533.7 | 532 | 530 | 535.05 | 527.2 | 35,740 |
| July 16, 2025 | 518 | 530.1 | 528.11 | 534 | 515.6 | 75,863 |
| July 15, 2025 | 513.9 | 517 | 515.06 | 518.6 | 510.1 | 19,783 |
| July 14, 2025 | 520.25 | 509.05 | 509.05 | 522.15 | 506.95 | 25,785 |
| July 11, 2025 | 510 | 518.95 | 518.95 | 523 | 505.2 | 53,558 |
| July 10, 2025 | 506.65 | 509.05 | 509.05 | 520 | 502.85 | 44,494 |
| July 09, 2025 | 498.9 | 510.25 | 510.25 | 513.45 | 495.5 | 77,822 |
| July 08, 2025 | 502 | 496.3 | 496.3 | 505 | 493.05 | 29,528 |
| July 07, 2025 | 510 | 499.85 | 499.85 | 510 | 498 | 31,022 |
| July 04, 2025 | 503 | 506.95 | 506.95 | 512.75 | 502.7 | 42,117 |
| July 03, 2025 | 516.6 | 504.85 | 504.85 | 517.3 | 500 | 74,752 |