522.30
-7.2(-1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 530 | 522.3 | 522.3 | 530.1 | 520.3 | 343,673 |
| November 06, 2025 | 541.7 | 529.5 | 529.5 | 542.2 | 527 | 424,848 |
| November 04, 2025 | 535.85 | 541.7 | 541.7 | 558.2 | 535.85 | 1.72M |
| November 03, 2025 | 534 | 535.2 | 535.2 | 543.6 | 532.25 | 568,845 |
| October 31, 2025 | 538.9 | 533.5 | 533.5 | 540.5 | 532.25 | 359,810 |
| October 30, 2025 | 543 | 536.2 | 536.2 | 545.65 | 534.55 | 472,535 |
| October 29, 2025 | 545 | 542.25 | 542.25 | 545.25 | 540 | 312,869 |
| October 28, 2025 | 546 | 543.85 | 543.85 | 546.25 | 540 | 425,840 |
| October 27, 2025 | 543 | 544.2 | 544.2 | 549.85 | 542 | 800,464 |
| October 24, 2025 | 540 | 538.7 | 538.7 | 542.35 | 535.1 | 584,669 |
| October 23, 2025 | 549 | 539.65 | 539.65 | 552 | 538.5 | 872,938 |
| October 21, 2025 | 539.5 | 548.65 | 548.65 | 554 | 539.35 | 599,354 |
| October 20, 2025 | 560.05 | 539.7 | 539.7 | 567.9 | 537.05 | 4.51M |
| October 17, 2025 | 592 | 589.7 | 589.7 | 599.45 | 586.85 | 490,628 |
| October 16, 2025 | 590 | 591.15 | 591.15 | 596.5 | 587.5 | 351,095 |
| October 15, 2025 | 587 | 585.4 | 585.4 | 591.35 | 583.7 | 364,379 |
| October 14, 2025 | 595 | 585.05 | 585.05 | 601 | 583.05 | 427,829 |
| October 13, 2025 | 597.75 | 593.1 | 593.1 | 598.85 | 590.75 | 422,146 |
| October 10, 2025 | 595 | 600.3 | 600.3 | 608.65 | 594 | 902,667 |
| October 09, 2025 | 594.95 | 594.95 | 594.95 | 599.8 | 586 | 622,659 |
| October 08, 2025 | 592.5 | 588.7 | 588.7 | 600.6 | 587.5 | 355,780 |
| October 07, 2025 | 600 | 592.5 | 592.5 | 601.4 | 591.4 | 309,018 |
| October 06, 2025 | 594.95 | 601.55 | 601.55 | 609.7 | 591.8 | 1.01M |
| October 03, 2025 | 585.1 | 590.7 | 590.7 | 593 | 583.65 | 386,841 |
| October 01, 2025 | 586.55 | 582.35 | 582.35 | 589.25 | 579.95 | 418,820 |
| September 30, 2025 | 595 | 585.4 | 585.4 | 595.6 | 582 | 411,164 |
| September 29, 2025 | 614.8 | 593.85 | 593.85 | 621.9 | 589.65 | 3.56M |
| September 26, 2025 | 584.45 | 588.8 | 588.8 | 597.4 | 572 | 889,225 |
| September 25, 2025 | 594.8 | 582.85 | 582.85 | 594.8 | 581.2 | 341,371 |
| September 24, 2025 | 598 | 589.15 | 589.15 | 603 | 587.5 | 344,528 |
| September 23, 2025 | 600 | 596.6 | 596.6 | 603.95 | 591.7 | 338,648 |
| September 22, 2025 | 606 | 599.85 | 599.85 | 614.5 | 598.2 | 430,703 |
| September 19, 2025 | 616.9 | 610.95 | 610.95 | 617.5 | 607.95 | 396,032 |
| September 18, 2025 | 621.25 | 615.35 | 615.35 | 623.7 | 613 | 484,047 |
| September 17, 2025 | 619.95 | 619.05 | 619.05 | 625.75 | 613.1 | 627,813 |
| September 16, 2025 | 597.9 | 615.35 | 615.35 | 626.2 | 596.3 | 2.58M |
| September 15, 2025 | 595.4 | 594.45 | 594.45 | 607 | 592.7 | 514,565 |
| September 12, 2025 | 593 | 592.75 | 592.75 | 605.6 | 588.3 | 570,363 |
| September 11, 2025 | 591 | 590.85 | 590.85 | 596.8 | 590 | 292,218 |
| September 10, 2025 | 590 | 591 | 591 | 596.6 | 589.05 | 380,334 |
| September 09, 2025 | 595 | 587.65 | 587.65 | 595 | 585.55 | 333,243 |
| September 08, 2025 | 593.55 | 591.6 | 591.6 | 599.7 | 590.5 | 265,242 |
| September 05, 2025 | 600 | 588.25 | 588.25 | 600.3 | 584.75 | 453,658 |
| September 04, 2025 | 615.15 | 598.55 | 598.55 | 618 | 597 | 465,790 |
| September 03, 2025 | 590 | 612.4 | 612.4 | 624.85 | 585.55 | 3.09M |
| September 02, 2025 | 590 | 585.8 | 585.8 | 593 | 583 | 513,531 |
| September 01, 2025 | 584 | 587.2 | 587.2 | 593 | 582.55 | 330,761 |
| August 29, 2025 | 586.95 | 583.55 | 583.55 | 591.95 | 581.4 | 292,296 |
| August 28, 2025 | 596 | 589.85 | 589.85 | 600.9 | 586 | 483,320 |
| August 26, 2025 | 607.55 | 601.05 | 601.05 | 613.35 | 592 | 785,088 |
| August 25, 2025 | 621 | 609.4 | 609.4 | 622.25 | 605.2 | 544,627 |
| August 22, 2025 | 620 | 621.15 | 621.15 | 628.9 | 612.55 | 1.01M |
| August 21, 2025 | 581 | 620.05 | 620.05 | 647 | 580.55 | 10.31M |
| August 20, 2025 | 585 | 580.6 | 580.6 | 588.85 | 579.25 | 390,568 |
| August 19, 2025 | 578 | 586.9 | 586.9 | 588.55 | 570.5 | 704,878 |
| August 18, 2025 | 559.9 | 571.35 | 571.35 | 588.5 | 558 | 1.26M |
| August 14, 2025 | 555.5 | 554.8 | 554.8 | 558.8 | 545.65 | 565,723 |
| August 13, 2025 | 556 | 550.85 | 550.85 | 556.3 | 542.25 | 612,497 |
| August 12, 2025 | 567.9 | 550.95 | 550.95 | 574.4 | 550 | 548,827 |
| August 11, 2025 | 557.75 | 563 | 563 | 565.85 | 545 | 869,500 |