576.45
+3.3(+0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 573 | 576.45 | 576.45 | 582.95 | 568.05 | 562,640 |
| September 26, 2025 | 573.4 | 573.15 | 573.15 | 586.7 | 565.2 | 1M |
| September 25, 2025 | 576.15 | 575.5 | 575.5 | 579.4 | 570.1 | 510,503 |
| September 24, 2025 | 553.05 | 574.15 | 574.15 | 577.9 | 543.05 | 1.33M |
| September 23, 2025 | 541.9 | 553.15 | 553.15 | 555 | 541.1 | 332,630 |
| September 22, 2025 | 554.95 | 541.95 | 541.95 | 558.25 | 540 | 408,290 |
| September 19, 2025 | 533.6 | 553.45 | 553.45 | 560 | 532 | 1.24M |
| September 18, 2025 | 539.75 | 534.2 | 534.2 | 544.8 | 525.2 | 673,839 |
| September 17, 2025 | 545.9 | 538.05 | 538.05 | 554.55 | 530.25 | 590,265 |
| September 16, 2025 | 551 | 543.95 | 543.95 | 563.5 | 535.5 | 654,813 |
| September 15, 2025 | 547 | 549.5 | 549.5 | 559.9 | 545.1 | 450,612 |
| September 12, 2025 | 553 | 551.65 | 551.65 | 576 | 546.35 | 724,351 |
| September 11, 2025 | 554 | 552.9 | 552.9 | 565 | 550.15 | 391,763 |
| September 10, 2025 | 551 | 553.85 | 553.85 | 564.9 | 551 | 417,999 |
| September 09, 2025 | 564.05 | 548.45 | 548.45 | 566.85 | 545.95 | 655,268 |
| September 08, 2025 | 549.85 | 564.45 | 564.45 | 565.75 | 541 | 1.05M |
| September 05, 2025 | 539 | 549.55 | 549.55 | 567 | 535.55 | 1.56M |
| September 04, 2025 | 556.1 | 538.55 | 538.55 | 558.5 | 536.25 | 866,999 |
| September 03, 2025 | 518 | 551.35 | 551.35 | 560 | 515.95 | 5.5M |
| September 02, 2025 | 513.05 | 513.35 | 513.35 | 518.65 | 508.3 | 857,263 |
| September 01, 2025 | 500 | 513.1 | 513.1 | 515 | 499.8 | 334,176 |
| August 29, 2025 | 504 | 501.85 | 501.85 | 508 | 496 | 402,998 |
| August 28, 2025 | 499.95 | 504 | 504 | 508.8 | 493 | 442,320 |
| August 26, 2025 | 520.75 | 498.9 | 498.9 | 522.75 | 495.6 | 1.02M |
| August 25, 2025 | 519.95 | 520.75 | 520.75 | 529.2 | 517.25 | 542,782 |
| August 22, 2025 | 516.25 | 517.95 | 517.95 | 530.65 | 512.3 | 1.09M |
| August 21, 2025 | 513.45 | 513 | 513 | 520.75 | 510.1 | 324,663 |
| August 20, 2025 | 520 | 511.9 | 511.9 | 523.8 | 511 | 266,410 |
| August 19, 2025 | 514.85 | 520.75 | 520.75 | 522 | 506 | 636,647 |
| August 18, 2025 | 520 | 511.7 | 511.7 | 521.95 | 499.55 | 658,977 |
| August 14, 2025 | 505 | 508.55 | 508.55 | 514.4 | 504.3 | 479,495 |
| August 13, 2025 | 492.25 | 505.8 | 505.8 | 507.95 | 491 | 549,769 |
| August 12, 2025 | 501.9 | 494.05 | 494.05 | 502.5 | 492 | 399,090 |
| August 11, 2025 | 487 | 500.25 | 500.25 | 502.95 | 478 | 1.4M |
| August 08, 2025 | 507.6 | 472.85 | 472.85 | 509.8 | 466.25 | 1.55M |
| August 07, 2025 | 511.75 | 508 | 508 | 511.75 | 494.15 | 1.03M |
| August 06, 2025 | 506.95 | 512.4 | 512.4 | 523.8 | 502 | 2.06M |
| August 05, 2025 | 512.05 | 505.05 | 505.05 | 517.85 | 502.2 | 648,728 |
| August 04, 2025 | 511.85 | 512.1 | 512.1 | 518.85 | 502.5 | 786,660 |
| August 01, 2025 | 510.1 | 504.95 | 504.95 | 518.7 | 498.7 | 678,968 |
| July 31, 2025 | 508 | 510.1 | 510.1 | 524.2 | 500.1 | 1.59M |
| July 30, 2025 | 490.2 | 516.2 | 516.2 | 519 | 487 | 1.78M |
| July 29, 2025 | 465 | 489.75 | 489.1 | 497.75 | 462.05 | 932,002 |
| July 28, 2025 | 460 | 467.05 | 466.43 | 471.9 | 453.1 | 939,942 |
| July 25, 2025 | 476.1 | 468.55 | 467.93 | 480.1 | 467.15 | 511,615 |
| July 24, 2025 | 484.5 | 480.1 | 479.46 | 485.7 | 476.05 | 347,854 |
| July 23, 2025 | 491 | 483.45 | 482.81 | 492.85 | 481.05 | 379,696 |
| July 22, 2025 | 495 | 489.6 | 488.95 | 500.9 | 487.15 | 263,084 |
| July 21, 2025 | 494 | 494.7 | 494.04 | 498 | 489 | 242,857 |
| July 18, 2025 | 502 | 496.85 | 496.19 | 502.3 | 491.25 | 389,452 |
| July 17, 2025 | 495.55 | 499.1 | 498.44 | 505.5 | 495 | 381,030 |
| July 16, 2025 | 496.7 | 495.55 | 495.55 | 499.95 | 493 | 285,212 |
| July 15, 2025 | 495 | 496.7 | 496.7 | 500.4 | 493.2 | 360,930 |
| July 14, 2025 | 489.95 | 494.3 | 494.3 | 496 | 484.2 | 516,375 |
| July 11, 2025 | 499.95 | 487.95 | 487.95 | 502.35 | 485.1 | 447,436 |
| July 10, 2025 | 498 | 500.15 | 500.15 | 507 | 496.7 | 818,573 |
| July 09, 2025 | 479.95 | 495.55 | 495.55 | 496.75 | 476.95 | 448,943 |
| July 08, 2025 | 487.9 | 479.95 | 479.95 | 491.7 | 476.8 | 777,665 |
| July 07, 2025 | 493.05 | 487.55 | 487.55 | 495 | 486.15 | 434,707 |
| July 04, 2025 | 491.95 | 494.55 | 494.55 | 498.5 | 490.1 | 282,029 |