635.65
+71.8(+12.73%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 573.15 | 563.85 | 563.85 | 581.75 | 560 | 178,907 |
| September 25, 2025 | 583.75 | 573.15 | 573.15 | 587.8 | 570 | 110,398 |
| September 24, 2025 | 592.3 | 582.95 | 582.95 | 601.7 | 581.4 | 126,777 |
| September 23, 2025 | 610 | 590.05 | 590.05 | 612.9 | 587 | 212,023 |
| September 22, 2025 | 611.6 | 603.75 | 603.75 | 622 | 599.45 | 252,905 |
| September 19, 2025 | 586 | 607.95 | 607.95 | 624.8 | 582.95 | 3.28M |
| September 18, 2025 | 631 | 587.35 | 587.35 | 631.15 | 580.1 | 551,499 |
| September 17, 2025 | 624.8 | 631.7 | 631.7 | 635 | 618.5 | 250,482 |
| September 16, 2025 | 605 | 626.55 | 626.55 | 647 | 605 | 888,756 |
| September 15, 2025 | 582.6 | 607.35 | 607.35 | 610 | 570.55 | 518,434 |
| September 12, 2025 | 570 | 584.3 | 584.3 | 589 | 559.55 | 305,094 |
| September 11, 2025 | 571.7 | 568.95 | 568.95 | 585 | 558.25 | 378,585 |
| September 10, 2025 | 549.4 | 571.4 | 571.4 | 591.4 | 541.6 | 1.19M |
| September 09, 2025 | 527.9 | 546.7 | 546.7 | 550.3 | 514.2 | 478,185 |
| September 08, 2025 | 492.85 | 522.05 | 522.05 | 527.3 | 482.1 | 494,311 |
| September 05, 2025 | 487 | 485.55 | 485.55 | 494.8 | 480 | 117,760 |
| September 04, 2025 | 496.45 | 490.5 | 490.5 | 499.4 | 487 | 136,484 |
| September 03, 2025 | 492.7 | 493.05 | 493.05 | 501 | 489.75 | 140,239 |
| September 02, 2025 | 480 | 488.8 | 488.8 | 504.95 | 475 | 279,379 |
| September 01, 2025 | 471 | 476.25 | 476.25 | 481.25 | 470 | 140,696 |
| August 29, 2025 | 480 | 468.5 | 468.5 | 483.95 | 453.8 | 221,350 |
| August 28, 2025 | 483.1 | 478.2 | 478.2 | 487.25 | 476.05 | 198,542 |
| August 26, 2025 | 485 | 483.8 | 483.8 | 497.8 | 476.15 | 158,520 |
| August 25, 2025 | 500 | 487.05 | 487.05 | 502.6 | 485.3 | 126,076 |
| August 22, 2025 | 508 | 495.5 | 495.5 | 508 | 494.4 | 147,007 |
| August 21, 2025 | 504 | 505.35 | 505.35 | 509 | 491.55 | 231,811 |
| August 20, 2025 | 511.4 | 499.45 | 499.45 | 515.2 | 492.5 | 174,693 |
| August 19, 2025 | 480 | 507.45 | 507.45 | 510 | 478.2 | 392,438 |
| August 18, 2025 | 482.15 | 478.1 | 478.1 | 489.1 | 475 | 186,856 |
| August 14, 2025 | 470.1 | 479.8 | 479.8 | 481.1 | 470.1 | 70,291 |
| August 13, 2025 | 480 | 474.4 | 474.4 | 482 | 470.6 | 181,627 |
| August 12, 2025 | 456.45 | 474.55 | 474.55 | 477 | 455.9 | 186,743 |
| August 11, 2025 | 447.5 | 456.45 | 456.45 | 458.8 | 445.5 | 89,428 |
| August 08, 2025 | 462.35 | 450.65 | 450.65 | 469.45 | 447.35 | 118,111 |
| August 07, 2025 | 459.5 | 459.8 | 459.8 | 478.7 | 454.6 | 175,900 |
| August 06, 2025 | 471.95 | 455.85 | 455.85 | 475.45 | 451.1 | 132,198 |
| August 05, 2025 | 479 | 470.85 | 470.85 | 484.8 | 467.55 | 77,681 |
| August 04, 2025 | 465.5 | 479.85 | 479.85 | 480 | 460.85 | 231,300 |
| August 01, 2025 | 482.3 | 464.75 | 464.75 | 482.3 | 461.65 | 78,010 |
| July 31, 2025 | 471 | 482.3 | 482.3 | 487.2 | 470 | 90,383 |
| July 30, 2025 | 490 | 481.05 | 481.05 | 492 | 479.05 | 50,707 |
| July 29, 2025 | 466.5 | 483.95 | 483.95 | 488.35 | 465 | 110,008 |
| July 28, 2025 | 490.5 | 470 | 470 | 490.5 | 466.1 | 124,724 |
| July 25, 2025 | 496.7 | 484.85 | 484.85 | 501.15 | 482 | 110,053 |
| July 24, 2025 | 514.05 | 497.95 | 497.95 | 516.85 | 495 | 117,656 |
| July 23, 2025 | 529.8 | 509.95 | 509.95 | 529.8 | 508.25 | 111,377 |
| July 22, 2025 | 527 | 526.75 | 526.75 | 535 | 520.7 | 636,810 |
| July 21, 2025 | 506.8 | 526.8 | 526.8 | 528.9 | 501.55 | 232,363 |
| July 18, 2025 | 514.15 | 502.8 | 502.8 | 525.4 | 500.3 | 146,192 |
| July 17, 2025 | 509.75 | 514.15 | 514.15 | 517.5 | 502.75 | 212,127 |
| July 16, 2025 | 489 | 506.85 | 506.85 | 512 | 488.1 | 202,636 |
| July 15, 2025 | 480 | 489.65 | 489.65 | 495 | 480 | 116,202 |
| July 14, 2025 | 487.4 | 480 | 480 | 493.35 | 478.15 | 88,201 |
| July 11, 2025 | 494.9 | 492.9 | 492.9 | 503.9 | 486.95 | 145,722 |
| July 10, 2025 | 483.3 | 492.65 | 492.65 | 498.75 | 483.3 | 62,296 |
| July 09, 2025 | 489.15 | 487.9 | 487.9 | 495.65 | 482.95 | 83,564 |
| July 08, 2025 | 499.95 | 489.15 | 489.15 | 501.55 | 483.1 | 93,672 |
| July 07, 2025 | 507.25 | 499.3 | 499.3 | 507.25 | 495.55 | 82,568 |
| July 04, 2025 | 496.1 | 498.45 | 498.45 | 515 | 490.65 | 335,833 |
| July 03, 2025 | 492 | 495.35 | 495.35 | 499.9 | 490 | 125,106 |