552.10
-4.2(-0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 595.35 | 590 | 590 | 598.7 | 583.75 | 190,787 |
| July 01, 2025 | 597 | 594.75 | 594.75 | 603 | 593.05 | 94,027 |
| June 30, 2025 | 598.55 | 598.4 | 598.4 | 603 | 596.3 | 106,429 |
| June 27, 2025 | 592 | 598.75 | 598.75 | 600 | 590.1 | 226,251 |
| June 26, 2025 | 599 | 589.85 | 589.85 | 600 | 588.05 | 183,802 |
| June 25, 2025 | 597.1 | 593.55 | 593.55 | 602 | 592.15 | 201,545 |
| June 24, 2025 | 600.05 | 597.6 | 597.6 | 607.4 | 594.5 | 188,224 |
| June 23, 2025 | 604.7 | 599.9 | 599.9 | 609.2 | 595 | 215,825 |
| June 20, 2025 | 598 | 607.8 | 607.8 | 614.8 | 580 | 1.39M |
| June 19, 2025 | 615 | 612.15 | 612.15 | 619.95 | 604.7 | 103,329 |
| June 18, 2025 | 621 | 619.1 | 619.1 | 627.75 | 617 | 88,093 |
| June 17, 2025 | 620.1 | 626.05 | 626.05 | 632.9 | 619.6 | 261,390 |
| June 16, 2025 | 617.1 | 622.65 | 622.65 | 625.6 | 611.3 | 105,039 |
| June 13, 2025 | 627 | 619.3 | 619.3 | 635 | 615.3 | 208,483 |