582.15
-1.75(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 597.55 | 582.15 | 582.15 | 597.55 | 581.25 | 688 |
| September 11, 2025 | 598.9 | 583.9 | 583.9 | 598.9 | 580.1 | 1,247 |
| September 10, 2025 | 587.65 | 583.9 | 583.9 | 600 | 582.05 | 2,401 |
| September 09, 2025 | 598.5 | 587.65 | 587.65 | 598.5 | 580.3 | 3,079 |
| September 08, 2025 | 596.95 | 586.75 | 586.75 | 596.95 | 580.55 | 780 |
| September 05, 2025 | 598.65 | 586.55 | 586.55 | 598.65 | 576.15 | 990 |
| September 04, 2025 | 606.6 | 586.8 | 586.8 | 606.6 | 581.25 | 3,539 |
| September 03, 2025 | 574.9 | 595.45 | 595.45 | 597 | 568.85 | 4,735 |
| September 02, 2025 | 564.45 | 567.4 | 567.4 | 574.9 | 564.1 | 1,107 |
| September 01, 2025 | 551 | 558.35 | 558.35 | 564.2 | 545 | 1,377 |
| August 29, 2025 | 563.6 | 557.4 | 557.4 | 567.75 | 555 | 1,147 |
| August 28, 2025 | 560.4 | 561.8 | 561.8 | 575 | 560.4 | 1,775 |
| August 26, 2025 | 566 | 568.65 | 568.65 | 579.95 | 566 | 476 |
| August 25, 2025 | 584.45 | 576.25 | 576.25 | 585 | 571 | 1,854 |
| August 22, 2025 | 579.85 | 576.4 | 576.4 | 585 | 563.05 | 1,501 |
| August 21, 2025 | 579.05 | 575.55 | 575.55 | 588 | 570 | 1,721 |
| August 20, 2025 | 544.45 | 573.35 | 573.35 | 586 | 544.4 | 5,748 |
| August 19, 2025 | 540 | 544.45 | 544.45 | 549 | 533.4 | 2,244 |
| August 18, 2025 | 576 | 542.6 | 542.6 | 576.1 | 529.95 | 8,673 |
| August 14, 2025 | 558.3 | 563.2 | 563.2 | 597.95 | 554.95 | 14,518 |
| August 13, 2025 | 570.6 | 571.05 | 571.05 | 578.9 | 564.05 | 1,370 |
| August 12, 2025 | 551 | 572.1 | 572.1 | 578 | 551 | 8,795 |
| August 11, 2025 | 567 | 558.25 | 558.25 | 574.35 | 542 | 6,915 |
| August 08, 2025 | 569.85 | 564.2 | 564.2 | 579.4 | 560.3 | 4,872 |
| August 07, 2025 | 578.25 | 569.85 | 569.85 | 578.25 | 567.75 | 2,471 |
| August 06, 2025 | 590 | 578.2 | 578.2 | 590.05 | 574.05 | 2,912 |
| August 05, 2025 | 593 | 587.2 | 587.2 | 593 | 571 | 3,564 |
| August 04, 2025 | 557 | 580.05 | 580.05 | 600 | 554.95 | 4,998 |
| August 01, 2025 | 580.15 | 576.25 | 576.25 | 590 | 567.1 | 3,507 |
| July 31, 2025 | 580.05 | 588.8 | 588.8 | 593.95 | 577.25 | 5,366 |
| July 30, 2025 | 588 | 582.85 | 582.85 | 591.7 | 575 | 4,318 |
| July 29, 2025 | 583.55 | 580.95 | 580.95 | 585.2 | 575.1 | 875 |
| July 28, 2025 | 583.2 | 588.35 | 588.35 | 594.3 | 581.05 | 1,701 |
| July 25, 2025 | 583 | 581.6 | 581.6 | 587.3 | 580.5 | 1,697 |
| July 24, 2025 | 596.7 | 587.3 | 587.3 | 601 | 577.35 | 1,541 |
| July 23, 2025 | 603.95 | 597.35 | 597.35 | 605.85 | 591.05 | 1,470 |
| July 22, 2025 | 600 | 600.3 | 600.3 | 607.85 | 600 | 493 |
| July 21, 2025 | 609 | 610.05 | 610.05 | 613.95 | 603.05 | 3,432 |
| July 18, 2025 | 609.9 | 604.85 | 604.85 | 610 | 595.05 | 1,087 |
| July 17, 2025 | 614.05 | 605.85 | 605.85 | 614.05 | 601.05 | 1,231 |
| July 16, 2025 | 600.9 | 601.75 | 601.75 | 607.7 | 600.85 | 939 |
| July 15, 2025 | 596 | 604 | 604 | 607.9 | 596 | 1,057 |
| July 14, 2025 | 607.95 | 595.9 | 595.9 | 608.25 | 592.1 | 1,945 |
| July 11, 2025 | 617.9 | 608.25 | 608.25 | 617.9 | 603 | 1,167 |
| July 10, 2025 | 618.45 | 609.9 | 609.9 | 619 | 605.5 | 3,208 |
| July 09, 2025 | 602.1 | 612.35 | 612.35 | 620 | 602.1 | 3,330 |
| July 08, 2025 | 614 | 609.55 | 609.55 | 616 | 602 | 1,862 |
| July 07, 2025 | 610 | 603.3 | 603.3 | 618 | 601.55 | 3,324 |
| July 04, 2025 | 592 | 606.25 | 606.25 | 614 | 592 | 1,618 |
| July 03, 2025 | 608 | 595 | 595 | 608 | 590 | 1,496 |
| July 02, 2025 | 613.95 | 598 | 598 | 613.95 | 596.2 | 1,540 |
| July 01, 2025 | 614.4 | 599.7 | 599.7 | 614.4 | 597.85 | 1,790 |
| June 30, 2025 | 606.2 | 607.4 | 607.4 | 612.15 | 598.9 | 1,111 |
| June 27, 2025 | 606.1 | 609.4 | 609.4 | 610 | 602.25 | 1,637 |
| June 26, 2025 | 600.4 | 605.05 | 605.05 | 610.6 | 595 | 2,024 |
| June 25, 2025 | 600 | 610.15 | 610.15 | 611 | 599.45 | 2,231 |
| June 24, 2025 | 599 | 600.55 | 600.55 | 605 | 591.25 | 5,871 |
| June 23, 2025 | 604.9 | 593.4 | 593.4 | 604.9 | 586.6 | 1,393 |
| June 20, 2025 | 592.1 | 598.25 | 598.25 | 604.8 | 581 | 4,944 |
| June 19, 2025 | 600.25 | 592.05 | 592.05 | 600.25 | 581 | 7,696 |