519.10
-0.7(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 522.5 | 519.1 | 519.1 | 529.1 | 515.15 | 41,522 |
| September 29, 2025 | 540.45 | 519.8 | 519.8 | 540.45 | 512 | 349,994 |
| September 26, 2025 | 541.6 | 540.45 | 540.45 | 548.75 | 537.6 | 17,479 |
| September 25, 2025 | 547.4 | 546.55 | 546.55 | 552 | 545 | 13,974 |
| September 24, 2025 | 553.7 | 548.95 | 548.95 | 559.4 | 543.9 | 78,546 |
| September 23, 2025 | 563.4 | 550.85 | 550.85 | 563.4 | 547.45 | 12,687 |
| September 22, 2025 | 560 | 557.8 | 557.8 | 572 | 547 | 70,938 |
| September 19, 2025 | 551.2 | 557.5 | 557.5 | 559.9 | 546.1 | 25,631 |
| September 18, 2025 | 555 | 551.15 | 551.15 | 555 | 544.7 | 23,135 |
| September 17, 2025 | 559 | 550.85 | 550.85 | 559 | 547.05 | 29,258 |
| September 16, 2025 | 539 | 557.25 | 557.25 | 560 | 530.85 | 119,939 |
| September 15, 2025 | 533.4 | 539 | 539 | 545.15 | 530 | 32,625 |
| September 12, 2025 | 532.25 | 533.4 | 533.4 | 538 | 524.85 | 35,240 |
| September 11, 2025 | 560 | 528.05 | 528.05 | 564.8 | 522.6 | 250,891 |
| September 10, 2025 | 538.55 | 551.8 | 551.8 | 556 | 529 | 53,680 |
| September 09, 2025 | 552.8 | 538.4 | 538.4 | 554.45 | 536.2 | 16,853 |
| September 08, 2025 | 546 | 549.95 | 549.95 | 561 | 542.55 | 93,038 |
| September 05, 2025 | 542.55 | 548.6 | 548.6 | 551 | 533.05 | 24,210 |
| September 04, 2025 | 545 | 542.3 | 542.3 | 554.15 | 535.55 | 53,472 |
| September 03, 2025 | 534 | 539.55 | 539.55 | 540 | 526.9 | 23,922 |
| September 02, 2025 | 527 | 531.7 | 531.7 | 536.95 | 522.85 | 16,634 |
| September 01, 2025 | 539.85 | 531.55 | 531.55 | 541.45 | 528.4 | 23,215 |
| August 29, 2025 | 536 | 539.85 | 539.85 | 543.95 | 525.6 | 28,338 |
| August 28, 2025 | 539 | 533.2 | 533.2 | 539.15 | 525.2 | 19,798 |
| August 26, 2025 | 540 | 539 | 539 | 545 | 530.15 | 49,594 |
| August 25, 2025 | 549 | 544.8 | 544.8 | 561 | 541.6 | 36,517 |
| August 22, 2025 | 543.3 | 544.05 | 544.05 | 545 | 530.3 | 27,823 |
| August 21, 2025 | 538.8 | 543.3 | 543.3 | 545 | 533.3 | 18,904 |
| August 20, 2025 | 538.65 | 538.15 | 538.15 | 551.25 | 534.7 | 26,364 |
| August 19, 2025 | 530.4 | 540.65 | 540.65 | 545 | 525.1 | 40,598 |
| August 18, 2025 | 516.85 | 535.3 | 535.3 | 542 | 512.05 | 51,651 |
| August 14, 2025 | 517.05 | 511.25 | 511.25 | 523.95 | 508 | 13,219 |
| August 13, 2025 | 522.75 | 519.05 | 519.05 | 529.7 | 515.35 | 31,240 |
| August 12, 2025 | 524 | 524.25 | 524.25 | 532 | 520.05 | 13,398 |
| August 11, 2025 | 512.6 | 521.25 | 521.25 | 524 | 505.3 | 18,979 |
| August 08, 2025 | 516.6 | 517.35 | 517.35 | 522 | 508.25 | 13,465 |
| August 07, 2025 | 516.7 | 513.9 | 513.9 | 516.75 | 507.65 | 18,400 |
| August 06, 2025 | 526 | 516.75 | 516.75 | 527.7 | 512.55 | 21,261 |
| August 05, 2025 | 528 | 524.95 | 524.95 | 532 | 514.25 | 42,404 |
| August 04, 2025 | 524.7 | 528.3 | 528.3 | 535 | 519.8 | 24,343 |
| August 01, 2025 | 521.9 | 524.55 | 524.55 | 552.75 | 516 | 126,572 |
| July 31, 2025 | 525 | 519.6 | 519.6 | 534 | 516 | 22,310 |
| July 30, 2025 | 521.15 | 527.65 | 527.65 | 530 | 514.3 | 95,360 |
| July 29, 2025 | 518.9 | 521.15 | 521.15 | 524 | 512.05 | 37,575 |
| July 28, 2025 | 517 | 516.15 | 516.15 | 536 | 511.1 | 50,394 |
| July 25, 2025 | 526 | 531.3 | 531.3 | 539.45 | 519.7 | 46,664 |
| July 24, 2025 | 541.45 | 530.4 | 530.4 | 542.9 | 526.6 | 26,961 |
| July 23, 2025 | 557.6 | 541.45 | 541.45 | 557.6 | 538.1 | 29,955 |
| July 22, 2025 | 550.45 | 552.25 | 552.25 | 563.75 | 543.15 | 75,982 |
| July 21, 2025 | 557 | 550.25 | 550.25 | 557.45 | 542.2 | 125,807 |
| July 18, 2025 | 553 | 555.35 | 555.35 | 559 | 540.1 | 410,757 |
| July 17, 2025 | 568 | 571.95 | 571.95 | 588.75 | 563.35 | 316,889 |
| July 16, 2025 | 552.3 | 576.2 | 576.2 | 584.2 | 548 | 866,730 |
| July 15, 2025 | 519.1 | 545.2 | 545.2 | 551 | 519.1 | 477,103 |
| July 14, 2025 | 514.1 | 528.25 | 528.25 | 542.5 | 506.05 | 170,076 |
| July 11, 2025 | 510.5 | 511.45 | 511.45 | 530 | 509.55 | 61,914 |
| July 10, 2025 | 514.9 | 509.95 | 509.95 | 520.2 | 503.85 | 341,174 |
| July 09, 2025 | 504.05 | 519.65 | 519.65 | 526 | 498.55 | 57,423 |
| July 08, 2025 | 492.1 | 508.35 | 508.35 | 518 | 491.05 | 69,250 |
| July 07, 2025 | 497.5 | 496.25 | 496.25 | 510.4 | 494 | 13,306 |