585.40
-8.45(-1.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 08, 2025 | 570.4 | 556.65 | 556.65 | 576.8 | 554.4 | 500,783 |
| August 07, 2025 | 565 | 570.3 | 570.3 | 576.3 | 560.7 | 431,825 |
| August 06, 2025 | 579 | 569.95 | 569.95 | 579.55 | 568.45 | 361,159 |
| August 05, 2025 | 582.05 | 578.5 | 578.5 | 588 | 576 | 374,072 |
| August 04, 2025 | 575.55 | 580.85 | 580.85 | 584.2 | 570.15 | 404,244 |
| August 01, 2025 | 580.7 | 575.55 | 575.55 | 590.3 | 573.95 | 453,090 |
| July 31, 2025 | 576 | 583.55 | 583.55 | 589 | 572 | 596,884 |
| July 30, 2025 | 594.05 | 588.5 | 588.5 | 597.05 | 586.1 | 602,797 |
| July 29, 2025 | 572 | 591.25 | 591.25 | 601 | 566.55 | 1.36M |
| July 28, 2025 | 601.3 | 576.9 | 576.9 | 604.3 | 573.4 | 1.51M |
| July 25, 2025 | 622 | 601.3 | 601.3 | 622 | 599.45 | 920,567 |
| July 24, 2025 | 614 | 622 | 622 | 629.5 | 607.05 | 1.34M |
| July 23, 2025 | 625.1 | 615.55 | 615.55 | 625.5 | 605 | 1.72M |
| July 22, 2025 | 630.1 | 625.8 | 625.8 | 636.7 | 625 | 612,005 |
| July 21, 2025 | 639 | 630.1 | 630.1 | 642.45 | 629 | 611,444 |
| July 18, 2025 | 648 | 638.7 | 638.7 | 651.8 | 637 | 713,435 |
| July 17, 2025 | 653.65 | 647.5 | 647.5 | 659.8 | 646 | 1.1M |
| July 16, 2025 | 655 | 653.65 | 653.65 | 660 | 651.35 | 1.46M |
| July 15, 2025 | 645 | 653.2 | 653.2 | 668 | 627.45 | 6.9M |
| July 14, 2025 | 693.7 | 698.4 | 698.4 | 703.8 | 688 | 555,786 |
| July 11, 2025 | 701 | 693.65 | 693.65 | 703.95 | 692 | 388,831 |
| July 10, 2025 | 696.6 | 701.65 | 701.65 | 709 | 696.6 | 463,184 |
| July 09, 2025 | 699.4 | 695.9 | 695.9 | 703.6 | 694 | 410,446 |
| July 08, 2025 | 700.85 | 697.85 | 697.85 | 703.7 | 694.6 | 361,839 |
| July 07, 2025 | 705 | 700.85 | 700.85 | 707.95 | 700 | 364,932 |