523.75
-11.65(-2.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 536 | 523.75 | 523.75 | 536.8 | 518.05 | 252,042 |
| September 25, 2025 | 544.4 | 535.4 | 535.4 | 545.6 | 531 | 118,710 |
| September 24, 2025 | 549.9 | 543.05 | 543.05 | 550.85 | 542.15 | 110,957 |
| September 23, 2025 | 558.35 | 548 | 548 | 558.35 | 544.45 | 137,534 |
| September 22, 2025 | 558.95 | 553.5 | 553.5 | 562.3 | 552.55 | 123,005 |
| September 19, 2025 | 559.9 | 557.5 | 557.5 | 566.7 | 556.35 | 159,366 |
| September 18, 2025 | 562 | 559.7 | 559.7 | 563.95 | 555.55 | 163,159 |
| September 17, 2025 | 559.35 | 560 | 560 | 563.35 | 555.9 | 144,490 |
| September 16, 2025 | 554.35 | 556.8 | 556.8 | 561.2 | 552.2 | 211,075 |
| September 15, 2025 | 556 | 553.35 | 553.35 | 562 | 552 | 229,205 |
| September 12, 2025 | 560 | 556.1 | 556.1 | 569.8 | 555.3 | 150,717 |
| September 11, 2025 | 557.95 | 560.2 | 560.2 | 565.9 | 557.95 | 367,664 |
| September 10, 2025 | 564 | 555.7 | 555.7 | 572 | 554.15 | 200,482 |
| September 09, 2025 | 555.7 | 559.05 | 559.05 | 565.4 | 552.3 | 322,802 |
| September 08, 2025 | 556.95 | 552.1 | 552.1 | 561.25 | 547.85 | 116,467 |
| September 05, 2025 | 560 | 556.3 | 556.3 | 561.7 | 554.15 | 83,406 |
| September 04, 2025 | 568 | 559.8 | 559.8 | 570.6 | 557.65 | 204,718 |
| September 03, 2025 | 567.5 | 561.3 | 561.3 | 571.95 | 559.35 | 128,380 |
| September 02, 2025 | 549 | 567.4 | 567.4 | 581.8 | 549 | 1.19M |
| September 01, 2025 | 555 | 544.85 | 544.85 | 556.75 | 543.6 | 291,085 |
| August 29, 2025 | 549.9 | 543.5 | 543.5 | 552 | 531.1 | 903,147 |
| August 28, 2025 | 552.5 | 552.65 | 552.65 | 557.3 | 550.2 | 103,538 |
| August 26, 2025 | 568.4 | 555.15 | 555.15 | 574 | 553.1 | 264,314 |
| August 25, 2025 | 573.1 | 568.6 | 568.6 | 574.9 | 567.05 | 74,980 |
| August 22, 2025 | 579.05 | 573.1 | 573.1 | 579.15 | 571.45 | 52,366 |
| August 21, 2025 | 580.65 | 576.35 | 576.35 | 583.15 | 570.65 | 86,699 |
| August 20, 2025 | 582.5 | 580.1 | 580.1 | 586.65 | 577.9 | 96,579 |
| August 19, 2025 | 580.25 | 582.5 | 582.5 | 583.8 | 577.1 | 136,370 |
| August 18, 2025 | 577 | 580.55 | 580.55 | 585.1 | 572.65 | 227,086 |
| August 14, 2025 | 592 | 574.85 | 574.85 | 592.8 | 572 | 305,427 |
| August 13, 2025 | 583 | 586.2 | 586.2 | 589.95 | 578 | 367,591 |
| August 12, 2025 | 571 | 576.9 | 576.9 | 585 | 571 | 419,998 |
| August 11, 2025 | 551.05 | 567.9 | 567.9 | 591.85 | 546.65 | 1.16M |
| August 08, 2025 | 560.6 | 549.6 | 549.6 | 565 | 546.75 | 286,699 |
| August 07, 2025 | 557.9 | 560.6 | 560.6 | 563.15 | 550.05 | 119,074 |
| August 06, 2025 | 563 | 557.8 | 557.8 | 568.25 | 554.15 | 115,640 |
| August 05, 2025 | 568.75 | 563.15 | 563.15 | 568.85 | 560 | 79,326 |
| August 04, 2025 | 562 | 565.5 | 565.5 | 569 | 558.1 | 81,800 |
| August 01, 2025 | 566 | 560.95 | 560.95 | 569.4 | 560.3 | 91,955 |
| July 31, 2025 | 564.05 | 562.85 | 562.85 | 570.9 | 560.05 | 233,399 |
| July 30, 2025 | 575 | 567.85 | 567.85 | 578.4 | 565.05 | 83,021 |
| July 29, 2025 | 568.15 | 574.2 | 574.2 | 575.75 | 561.65 | 133,244 |
| July 28, 2025 | 575.85 | 567.55 | 567.55 | 577.95 | 565 | 133,375 |
| July 25, 2025 | 586 | 575.85 | 575.85 | 586 | 575 | 88,334 |
| July 24, 2025 | 592.15 | 586.3 | 586.3 | 594.4 | 583.05 | 147,383 |
| July 23, 2025 | 586.4 | 592.15 | 592.15 | 592.95 | 582.7 | 193,159 |
| July 22, 2025 | 593.95 | 586.4 | 586.4 | 614 | 584.05 | 852,035 |
| July 21, 2025 | 576.35 | 591.7 | 591.7 | 593 | 571.85 | 525,654 |
| July 18, 2025 | 577.05 | 575.75 | 575.75 | 581.2 | 565.75 | 239,451 |
| July 17, 2025 | 578 | 576.45 | 576.45 | 580 | 575.05 | 122,300 |
| July 16, 2025 | 569.7 | 575.75 | 575.75 | 580 | 564.05 | 484,599 |
| July 15, 2025 | 574.95 | 569.15 | 569.15 | 576.45 | 565 | 329,458 |
| July 14, 2025 | 567.05 | 572.7 | 572.7 | 574.25 | 561.6 | 314,423 |
| July 11, 2025 | 570 | 566.5 | 566.5 | 570 | 562.5 | 250,706 |
| July 10, 2025 | 571.95 | 566.95 | 566.95 | 575.2 | 562.25 | 364,916 |
| July 09, 2025 | 580.15 | 569.75 | 569.75 | 587.4 | 567.05 | 702,810 |
| July 08, 2025 | 584.95 | 573.25 | 573.25 | 584.95 | 572 | 232,856 |
| July 07, 2025 | 594 | 580.05 | 580.05 | 594 | 576 | 282,832 |
| July 04, 2025 | 594.4 | 590 | 590 | 594.4 | 585.5 | 210,101 |
| July 03, 2025 | 595.4 | 590.5 | 590.5 | 595.4 | 586.05 | 140,397 |