488.00
-2.26(-0.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 489.8 | 483.51 | 483.51 | 494.1 | 481.6 | 12,349 |
| September 25, 2025 | 494.91 | 490.26 | 490.26 | 495.76 | 488.52 | 12,962 |
| September 24, 2025 | 509.74 | 496.13 | 496.13 | 509.74 | 494.18 | 7,063 |
| September 23, 2025 | 501.24 | 497.31 | 497.31 | 501.28 | 494.51 | 15,690 |
| September 22, 2025 | 507.5 | 501.29 | 501.29 | 507.5 | 498.01 | 15,415 |
| September 19, 2025 | 510.77 | 508.6 | 508.6 | 511.08 | 505.28 | 6,447 |
| September 18, 2025 | 512.21 | 508.23 | 508.23 | 512.21 | 491.58 | 14,614 |
| September 17, 2025 | 506.14 | 506.15 | 506.15 | 506.21 | 504.48 | 5,260 |
| September 16, 2025 | 504.75 | 504.65 | 504.65 | 504.99 | 500.89 | 4,560 |
| September 15, 2025 | 519.96 | 502.42 | 502.42 | 519.96 | 494.82 | 9,382 |
| September 12, 2025 | 506.2 | 504.82 | 504.82 | 506.21 | 503.26 | 4,162 |
| September 11, 2025 | 505.81 | 503.78 | 503.78 | 506.17 | 501.9 | 4,352 |
| September 10, 2025 | 503.97 | 504.43 | 504.43 | 505 | 500.92 | 10,391 |
| September 09, 2025 | 507.2 | 501.47 | 501.47 | 507.2 | 495 | 5,105 |
| September 08, 2025 | 511.29 | 494.83 | 494.83 | 511.29 | 494.05 | 10,280 |
| September 05, 2025 | 501.45 | 498.82 | 498.82 | 505 | 495.41 | 7,934 |
| September 04, 2025 | 505.37 | 501.44 | 501.44 | 506.79 | 500 | 5,069 |
| September 03, 2025 | 505.07 | 502.86 | 502.86 | 505.07 | 499.22 | 14,815 |
| September 02, 2025 | 504.5 | 502.61 | 502.61 | 505.99 | 500.02 | 5,983 |
| September 01, 2025 | 512.26 | 502.47 | 502.47 | 512.26 | 493.05 | 6,915 |
| August 29, 2025 | 498.54 | 497.34 | 497.34 | 502.91 | 495.13 | 9,610 |
| August 28, 2025 | 500.06 | 498.53 | 498.53 | 505.65 | 497.5 | 16,916 |
| August 26, 2025 | 501.02 | 503.72 | 503.72 | 506.55 | 498.92 | 6,312 |
| August 25, 2025 | 503 | 505.21 | 505.21 | 506.51 | 495.3 | 9,131 |
| August 22, 2025 | 503.87 | 500.5 | 500.5 | 505.79 | 499.1 | 4,272 |
| August 21, 2025 | 503.39 | 503.87 | 503.87 | 513 | 501.39 | 22,453 |
| August 20, 2025 | 498.63 | 502.88 | 502.88 | 504 | 495 | 20,819 |
| August 19, 2025 | 497.95 | 497.74 | 497.74 | 497.99 | 492.9 | 4,958 |
| August 18, 2025 | 493.5 | 495.48 | 495.48 | 498.98 | 490.47 | 6,350 |
| August 14, 2025 | 478.32 | 491.32 | 491.32 | 493.36 | 478.32 | 4,478 |
| August 13, 2025 | 474.96 | 490.59 | 490.59 | 491.29 | 474.96 | 3,806 |
| August 12, 2025 | 475.06 | 487.14 | 487.14 | 490 | 475.06 | 5,244 |
| August 11, 2025 | 494.91 | 487.25 | 487.25 | 494.91 | 480.01 | 7,349 |
| August 08, 2025 | 485.92 | 482.84 | 482.84 | 487.49 | 480.3 | 11,754 |
| August 07, 2025 | 485.04 | 489.53 | 489.53 | 498.4 | 480.63 | 46,074 |
| August 06, 2025 | 489.91 | 485.54 | 485.54 | 491.99 | 482.23 | 11,837 |
| August 05, 2025 | 504.4 | 489.92 | 489.92 | 504.4 | 487.5 | 9,909 |
| August 04, 2025 | 498.97 | 491.33 | 491.33 | 498.97 | 485.49 | 10,802 |
| August 01, 2025 | 492.19 | 486.8 | 486.8 | 494.32 | 485 | 39,506 |
| July 31, 2025 | 496.47 | 493.42 | 493.42 | 498.16 | 490.05 | 8,245 |
| July 30, 2025 | 495.5 | 494.24 | 494.24 | 495.5 | 492.12 | 4,967 |
| July 29, 2025 | 492.76 | 494.92 | 494.92 | 506.21 | 488.6 | 7,404 |
| July 28, 2025 | 506.15 | 491.61 | 491.61 | 506.15 | 487.06 | 10,893 |
| July 25, 2025 | 500.76 | 493.81 | 493.81 | 500.76 | 491.25 | 29,302 |
| July 24, 2025 | 514.09 | 496.97 | 496.97 | 514.09 | 495.14 | 10,812 |
| July 23, 2025 | 502.95 | 501.56 | 501.56 | 505.93 | 500.03 | 7,949 |
| July 22, 2025 | 502.83 | 501.26 | 501.26 | 504.95 | 499.11 | 9,041 |
| July 21, 2025 | 506.97 | 502.82 | 502.82 | 509.3 | 501.11 | 10,530 |
| July 18, 2025 | 509.07 | 505.12 | 505.12 | 511.23 | 503.03 | 9,342 |
| July 17, 2025 | 509.19 | 506.54 | 506.54 | 509.19 | 505.54 | 7,326 |
| July 16, 2025 | 509.29 | 507.57 | 507.57 | 509.29 | 505.3 | 8,496 |
| July 15, 2025 | 506.21 | 508.08 | 508.08 | 511.5 | 503.01 | 11,775 |
| July 14, 2025 | 509.41 | 505.66 | 505.66 | 512.97 | 504 | 14,362 |
| July 11, 2025 | 510.41 | 507.62 | 507.62 | 511.72 | 505.24 | 8,587 |
| July 10, 2025 | 513.19 | 510.43 | 510.43 | 517.76 | 508.78 | 7,833 |
| July 09, 2025 | 516.07 | 513.24 | 513.24 | 516.07 | 512.3 | 9,211 |
| July 08, 2025 | 516.81 | 514.21 | 514.21 | 516.89 | 511.9 | 6,998 |
| July 07, 2025 | 514.51 | 515.12 | 515.12 | 519.15 | 512.79 | 7,803 |
| July 04, 2025 | 514.55 | 514.51 | 514.51 | 516.35 | 512.6 | 6,836 |
| July 03, 2025 | 513.83 | 516.12 | 516.12 | 518.3 | 513.83 | 5,433 |