520.00
+4.5(+0.87%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 515.65 | 519.05 | 519.05 | 523 | 511.95 | 288,508 |
September 26, 2025 | 516 | 515.5 | 515.5 | 518 | 508.55 | 390,016 |
September 25, 2025 | 522 | 516.15 | 516.15 | 526.9 | 509.55 | 450,585 |
September 24, 2025 | 530.15 | 522.15 | 522.15 | 537.5 | 520 | 515,428 |
September 23, 2025 | 541 | 530.15 | 530.15 | 542.3 | 528.05 | 836,677 |
September 22, 2025 | 538 | 539.8 | 539.8 | 547 | 534.3 | 321,282 |
September 19, 2025 | 534.85 | 536.1 | 536.1 | 543.9 | 532.35 | 672,003 |
September 18, 2025 | 541.5 | 537 | 537 | 544.4 | 531.3 | 433,248 |
September 17, 2025 | 543.05 | 540.15 | 540.15 | 546 | 536.55 | 464,158 |
September 16, 2025 | 544.8 | 539.85 | 539.85 | 546.25 | 535.15 | 661,448 |
September 15, 2025 | 536.8 | 542.35 | 542.35 | 554 | 533.4 | 1.09M |
September 12, 2025 | 516 | 531.65 | 531.65 | 538.7 | 513.65 | 1.19M |
September 11, 2025 | 517 | 513.4 | 513.4 | 518.85 | 509 | 310,945 |
September 10, 2025 | 517.95 | 515.95 | 515.95 | 520.95 | 513.5 | 259,318 |
September 09, 2025 | 511.9 | 513.3 | 513.3 | 515 | 506 | 450,967 |
September 08, 2025 | 515 | 508.05 | 508.05 | 517.05 | 507 | 309,075 |
September 05, 2025 | 515.85 | 511.05 | 511.05 | 517.75 | 507 | 515,752 |
September 04, 2025 | 527.4 | 514.85 | 514.85 | 529.9 | 512.1 | 1.42M |
September 03, 2025 | 532.9 | 527.4 | 527.4 | 533.1 | 523.8 | 537,021 |
September 02, 2025 | 524 | 530.25 | 530.25 | 533.35 | 521.1 | 783,570 |
September 01, 2025 | 519.8 | 520.5 | 520.5 | 522.9 | 511.2 | 676,494 |
August 29, 2025 | 526.35 | 519.1 | 519.1 | 529 | 515.55 | 965,574 |
August 28, 2025 | 526.05 | 524 | 524 | 527.95 | 520 | 823,081 |
August 26, 2025 | 532.1 | 529.8 | 529.8 | 533.7 | 523.45 | 497,776 |
August 25, 2025 | 534.05 | 532.15 | 532.15 | 538.8 | 528.45 | 311,495 |
August 22, 2025 | 533.95 | 534.05 | 534.05 | 536.1 | 526.1 | 606,337 |
August 21, 2025 | 535 | 535.5 | 535.5 | 539.3 | 525.4 | 547,370 |
August 20, 2025 | 525.7 | 532.35 | 532.35 | 534 | 520 | 439,097 |
August 19, 2025 | 525.95 | 525.55 | 525.55 | 530 | 518.05 | 580,436 |
August 18, 2025 | 514.05 | 525.95 | 525.95 | 526.75 | 507 | 911,487 |
August 14, 2025 | 516.05 | 511.3 | 511.3 | 518.95 | 510 | 493,098 |
August 13, 2025 | 519.7 | 517 | 517 | 524 | 515.2 | 276,014 |
August 12, 2025 | 521.8 | 515.7 | 515.7 | 523.6 | 513.35 | 2.03M |
August 11, 2025 | 529 | 520.95 | 520.95 | 531.05 | 515.8 | 551,653 |
August 08, 2025 | 520.7 | 528.05 | 528.05 | 534.35 | 517.5 | 857,686 |
August 07, 2025 | 529.35 | 519.6 | 519.6 | 530 | 512 | 1.13M |
August 06, 2025 | 535 | 529.35 | 529.35 | 542 | 515.4 | 1.95M |
August 05, 2025 | 540 | 532.85 | 532.85 | 560 | 529 | 5.29M |
August 04, 2025 | 588.9 | 590.35 | 590.35 | 596.9 | 583.85 | 599,803 |
August 01, 2025 | 598.95 | 587.85 | 587.85 | 606 | 584.35 | 441,870 |
July 31, 2025 | 601.9 | 599.3 | 599.3 | 604.3 | 593.1 | 315,045 |
July 30, 2025 | 608.6 | 609.7 | 609.7 | 615.6 | 605.05 | 253,448 |
July 29, 2025 | 607.7 | 606.2 | 606.2 | 611.3 | 597.4 | 481,960 |
July 28, 2025 | 614.9 | 613 | 613 | 619.5 | 607.05 | 561,772 |
July 25, 2025 | 623 | 616 | 616 | 623.55 | 607 | 580,670 |
July 24, 2025 | 629 | 624.35 | 624.35 | 635.3 | 622.1 | 418,772 |
July 23, 2025 | 661 | 629 | 629 | 661.9 | 625.5 | 1.3M |
July 22, 2025 | 667 | 660.4 | 660.4 | 672.8 | 655.2 | 479,788 |
July 21, 2025 | 671.1 | 665.65 | 665.65 | 671.95 | 660.05 | 431,304 |
July 18, 2025 | 651.95 | 667.75 | 667.75 | 675.2 | 650.45 | 2.38M |
July 17, 2025 | 651 | 651.15 | 651.15 | 659.9 | 648.05 | 343,321 |
July 16, 2025 | 660 | 651.9 | 651.9 | 670 | 650 | 852,401 |
July 15, 2025 | 650 | 660.8 | 660.8 | 666.2 | 650 | 1.03M |
July 14, 2025 | 642 | 649 | 649 | 652.4 | 639 | 541,862 |
July 11, 2025 | 648 | 643.8 | 643.8 | 654 | 637.25 | 1.43M |
July 10, 2025 | 647.3 | 647.35 | 647.35 | 651.45 | 642.4 | 575,408 |
July 09, 2025 | 641 | 643.25 | 643.25 | 653 | 639.05 | 844,381 |
July 08, 2025 | 637.2 | 640.05 | 640.05 | 657.15 | 635.5 | 1.1M |
July 07, 2025 | 648 | 637.15 | 637.15 | 659.5 | 632.1 | 1.71M |
July 04, 2025 | 642 | 645.65 | 645.65 | 649.9 | 628.55 | 2.19M |