564.50
-20.1(-3.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 580.2 | 564.5 | 564.5 | 592 | 554.1 | 86,727 |
| September 25, 2025 | 595.55 | 584.6 | 584.6 | 598.9 | 578.15 | 45,076 |
| September 24, 2025 | 601 | 595.55 | 595.55 | 601.95 | 588.55 | 38,628 |
| September 23, 2025 | 600.1 | 590.65 | 590.65 | 609.55 | 589.9 | 29,268 |
| September 22, 2025 | 611 | 601.75 | 601.75 | 616.55 | 592 | 79,302 |
| September 19, 2025 | 617 | 611.6 | 611.6 | 622.75 | 599.55 | 42,346 |
| September 18, 2025 | 602.8 | 608.85 | 608.85 | 614.75 | 601.55 | 44,680 |
| September 17, 2025 | 623 | 605.55 | 605.55 | 623 | 592.1 | 44,954 |
| September 16, 2025 | 597.9 | 607.75 | 607.75 | 615 | 597.9 | 51,961 |
| September 15, 2025 | 598.5 | 597.9 | 597.9 | 606 | 586.05 | 46,826 |
| September 12, 2025 | 640 | 601.5 | 601.5 | 640 | 598 | 49,006 |
| September 11, 2025 | 626 | 613.6 | 613.6 | 629.65 | 611.05 | 24,467 |
| September 10, 2025 | 619.8 | 625.95 | 625.95 | 635 | 613.05 | 28,395 |
| September 09, 2025 | 611.35 | 612.05 | 612.05 | 647.65 | 595.05 | 80,947 |
| September 08, 2025 | 624.3 | 613.15 | 613.15 | 639.45 | 609.05 | 46,220 |
| September 05, 2025 | 628.65 | 624.65 | 624.65 | 643.7 | 614.1 | 38,664 |
| September 04, 2025 | 657.5 | 636.1 | 636.1 | 666.95 | 626 | 54,023 |
| September 03, 2025 | 616 | 651.15 | 651.15 | 655.05 | 616 | 73,723 |
| September 02, 2025 | 619.75 | 622.25 | 622.25 | 632.85 | 607 | 63,578 |
| September 01, 2025 | 674.95 | 619.75 | 619.75 | 675 | 617.5 | 110,516 |
| August 29, 2025 | 644.15 | 654.6 | 654.6 | 667.95 | 644.15 | 61,921 |
| August 28, 2025 | 622.7 | 644.15 | 644.15 | 664.2 | 601 | 162,746 |
| August 26, 2025 | 623.9 | 615.65 | 615.65 | 624.95 | 601 | 114,896 |
| August 25, 2025 | 570 | 614.2 | 614.2 | 623.05 | 569.95 | 581,143 |
| August 22, 2025 | 573.55 | 566.45 | 566.45 | 581 | 557 | 48,616 |
| August 21, 2025 | 609 | 573.55 | 573.55 | 614.9 | 569.9 | 91,692 |
| August 20, 2025 | 575 | 599.9 | 599.9 | 607 | 562 | 71,063 |
| August 19, 2025 | 582.1 | 585.4 | 585.4 | 613.85 | 555.45 | 147,382 |
| August 18, 2025 | 603.45 | 584.65 | 584.65 | 603.45 | 574.75 | 164,966 |
| August 14, 2025 | 574.75 | 574.75 | 574.75 | 574.75 | 574.75 | 28,014 |
| August 13, 2025 | 547.4 | 547.4 | 547.4 | 547.4 | 547.4 | 15,589 |
| August 12, 2025 | 501 | 521.35 | 521.35 | 521.35 | 490 | 61,052 |
| August 11, 2025 | 488.9 | 496.55 | 496.55 | 500.85 | 472 | 19,409 |
| August 08, 2025 | 477.4 | 477 | 477 | 479 | 474 | 16,730 |
| August 07, 2025 | 484.6 | 477.3 | 477.3 | 484.6 | 477.3 | 14,578 |
| August 06, 2025 | 491 | 487 | 487 | 491 | 487 | 14,392 |
| August 05, 2025 | 498.2 | 490.15 | 490.15 | 498.2 | 488.05 | 9,779 |
| August 04, 2025 | 500.2 | 498 | 498 | 500.2 | 490 | 15,637 |
| August 01, 2025 | 510 | 500 | 500 | 510 | 500 | 8,297 |
| July 31, 2025 | 501.1 | 506.95 | 506.95 | 508.5 | 500.6 | 8,238 |
| July 30, 2025 | 500 | 510 | 510 | 510 | 500 | 13,899 |
| July 29, 2025 | 516 | 501.55 | 501.55 | 516 | 501.55 | 6,235 |
| July 28, 2025 | 503.5 | 506 | 506 | 506 | 503.5 | 14,673 |
| July 25, 2025 | 510.1 | 500.2 | 500.2 | 510.1 | 500.2 | 7,510 |
| July 24, 2025 | 509.75 | 508.95 | 508.95 | 509.75 | 508 | 20,115 |
| July 23, 2025 | 490 | 499.8 | 499.8 | 499.8 | 482.05 | 18,098 |
| July 22, 2025 | 489.8 | 490 | 490 | 499 | 489.8 | 41,512 |
| July 21, 2025 | 499.8 | 499.8 | 499.8 | 499.8 | 499.8 | 19,933 |
| July 18, 2025 | 514.15 | 510 | 510 | 514.15 | 510 | 20,727 |
| July 17, 2025 | 514.05 | 514 | 514 | 519.1 | 514 | 26,876 |
| July 16, 2025 | 529.9 | 514.05 | 514.05 | 529.9 | 513.85 | 43,047 |
| July 15, 2025 | 524.3 | 524.3 | 524.3 | 524.3 | 524.3 | 33,902 |
| July 14, 2025 | 504 | 514.05 | 514.05 | 514.05 | 504 | 26,709 |
| July 11, 2025 | 513 | 504 | 504 | 513 | 504 | 30,531 |
| July 10, 2025 | 510 | 503.75 | 503.75 | 510 | 503.75 | 25,438 |
| July 09, 2025 | 531 | 514 | 514 | 531 | 514 | 25,903 |
| July 08, 2025 | 521.15 | 521.15 | 521.15 | 521.15 | 521.15 | 28,894 |
| July 07, 2025 | 510.95 | 510.95 | 510.95 | 510.95 | 510.95 | 3,002 |
| July 04, 2025 | 521.35 | 521.35 | 521.35 | 521.35 | 521.35 | 8,375 |
| July 03, 2025 | 531.95 | 531.95 | 531.95 | 531.95 | 531.95 | 9,693 |