511.35
-21.5(-4.03%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 528.7 | 511.35 | 511.35 | 528.8 | 508.2 | 520,723 |
September 25, 2025 | 533 | 532.85 | 532.85 | 539.4 | 528.25 | 218,510 |
September 24, 2025 | 542.05 | 536.3 | 536.3 | 545.95 | 534 | 208,846 |
September 23, 2025 | 550 | 542.65 | 542.65 | 555 | 536.6 | 314,974 |
September 22, 2025 | 535.5 | 548.15 | 548.15 | 559.55 | 532.5 | 708,807 |
September 19, 2025 | 536.4 | 535.3 | 535.3 | 539.7 | 530.7 | 230,464 |
September 18, 2025 | 543.1 | 535.55 | 535.55 | 549 | 530.75 | 356,236 |
September 17, 2025 | 542.9 | 540.45 | 540.45 | 542.9 | 526 | 431,201 |
September 16, 2025 | 546.5 | 539.15 | 539.15 | 550 | 536.2 | 259,997 |
September 15, 2025 | 534.45 | 542.5 | 542.4 | 546 | 531.65 | 307,763 |
September 12, 2025 | 534.4 | 533.4 | 533.4 | 540.05 | 530.85 | 290,411 |
September 11, 2025 | 538.9 | 532.5 | 532.5 | 546.7 | 530 | 357,991 |
September 10, 2025 | 554.75 | 538.2 | 538.2 | 562.6 | 535.1 | 578,647 |
September 09, 2025 | 564.4 | 552.95 | 552.95 | 565.45 | 550 | 396,517 |
September 08, 2025 | 573.7 | 560.5 | 560.5 | 588 | 555.55 | 1.08M |
September 05, 2025 | 549.75 | 568.35 | 568.35 | 573.8 | 548.5 | 1.14M |
September 04, 2025 | 550 | 549.75 | 549.75 | 567 | 544.5 | 1.28M |
September 03, 2025 | 543.45 | 543.95 | 543.95 | 551 | 539.75 | 372,642 |
September 02, 2025 | 537.05 | 543.75 | 543.75 | 549.6 | 530.7 | 473,933 |
September 01, 2025 | 513 | 535.7 | 535.7 | 542.85 | 512 | 540,387 |
August 29, 2025 | 526.65 | 512.95 | 512.95 | 527.95 | 511.15 | 364,859 |
August 28, 2025 | 524.55 | 527.1 | 527.1 | 529.45 | 512.8 | 361,880 |
August 26, 2025 | 548 | 524.3 | 524.3 | 549.5 | 522.2 | 615,799 |
August 25, 2025 | 542.2 | 546.5 | 546.5 | 558.95 | 535.75 | 797,343 |
August 22, 2025 | 550 | 539.8 | 539.8 | 554 | 538.4 | 406,352 |
August 21, 2025 | 538.2 | 548.3 | 548.3 | 561 | 535.55 | 1.56M |
August 20, 2025 | 539.85 | 540.55 | 540.55 | 548 | 533 | 409,892 |
August 19, 2025 | 538.25 | 539.85 | 539.85 | 552 | 531.9 | 793,350 |
August 18, 2025 | 529.8 | 534.1 | 534.1 | 537.95 | 522.9 | 496,172 |
August 14, 2025 | 542.7 | 522.35 | 522.35 | 545 | 520.05 | 676,504 |
August 13, 2025 | 505.55 | 542.6 | 542.6 | 546.8 | 505.1 | 2.27M |
August 12, 2025 | 510.25 | 503.2 | 503.2 | 510.7 | 495.95 | 505,815 |
August 11, 2025 | 502.95 | 512.9 | 512.9 | 515 | 493.35 | 419,195 |
August 08, 2025 | 517.65 | 503.2 | 503.2 | 517.95 | 500 | 493,969 |
August 07, 2025 | 508.35 | 514.4 | 514.4 | 518 | 496.15 | 832,920 |
August 06, 2025 | 529.2 | 508.35 | 508.35 | 529.9 | 502 | 894,700 |
August 05, 2025 | 525 | 527.2 | 527.2 | 564.7 | 513.85 | 5.04M |
August 04, 2025 | 523.95 | 524.4 | 524.4 | 534.35 | 515.25 | 1.37M |
August 01, 2025 | 496.45 | 516.25 | 516.25 | 548 | 491.3 | 14.57M |
July 31, 2025 | 479.7 | 485.65 | 485.65 | 508.95 | 479 | 1.63M |
July 30, 2025 | 484 | 485.3 | 485.3 | 493 | 481.05 | 337,385 |
July 29, 2025 | 450 | 479.7 | 479.7 | 484.75 | 446.6 | 484,351 |
July 28, 2025 | 460 | 452.1 | 452.1 | 464.65 | 450 | 295,660 |
July 25, 2025 | 469.9 | 458.15 | 458.15 | 471.15 | 456 | 291,692 |
July 24, 2025 | 477 | 470.7 | 470.7 | 477.5 | 469.1 | 264,143 |
July 23, 2025 | 480.9 | 475.8 | 475.8 | 482.9 | 474.05 | 184,921 |
July 22, 2025 | 482.1 | 479.55 | 479.55 | 485.75 | 476.5 | 182,111 |
July 21, 2025 | 491 | 481.05 | 481.05 | 492.4 | 480.1 | 268,783 |
July 18, 2025 | 502.45 | 491.2 | 491.2 | 505 | 489.8 | 212,561 |
July 17, 2025 | 496.95 | 501.4 | 501.4 | 504.4 | 494.5 | 368,685 |
July 16, 2025 | 492.25 | 495.05 | 495.05 | 504.4 | 491.5 | 451,265 |
July 15, 2025 | 476 | 491.25 | 491.25 | 492.9 | 476 | 303,519 |
July 14, 2025 | 479.3 | 475.2 | 475.2 | 479.4 | 472 | 163,746 |
July 11, 2025 | 486.8 | 479.3 | 479.3 | 489 | 478.15 | 150,432 |
July 10, 2025 | 486.85 | 485.3 | 485.3 | 489.95 | 482.05 | 150,281 |
July 09, 2025 | 481.1 | 484.8 | 484.8 | 490.25 | 480.05 | 149,063 |
July 08, 2025 | 488.8 | 479.85 | 479.85 | 491.75 | 475.25 | 271,317 |
July 07, 2025 | 492.65 | 487.75 | 487.75 | 494.5 | 487 | 155,045 |
July 04, 2025 | 496.4 | 495.1 | 495.1 | 498.5 | 491 | 150,411 |
July 03, 2025 | 498.75 | 494.95 | 494.95 | 501 | 492.85 | 169,463 |