532.65
+5.1(+0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 530.3 | 532.65 | 532.65 | 539.7 | 528 | 25,424 |
| November 10, 2025 | 529.1 | 527.55 | 527.55 | 532.45 | 527 | 18,186 |
| November 07, 2025 | 531.7 | 529.1 | 529.1 | 533.15 | 527 | 13,097 |
| November 06, 2025 | 541.2 | 531.7 | 531.7 | 542 | 530 | 20,529 |
| November 04, 2025 | 540.75 | 538.9 | 538.9 | 544.4 | 536 | 17,228 |
| November 03, 2025 | 540.75 | 538.9 | 538.9 | 544.4 | 536 | 19,874 |
| November 02, 2025 | 540.05 | 540.15 | 540.15 | 542.8 | 536 | 19,856 |
| October 31, 2025 | 543.85 | 541.25 | 541.25 | 546.9 | 540 | 13,279 |
| October 30, 2025 | 543.85 | 541.25 | 541.25 | 546.9 | 540 | 13,143 |
| October 29, 2025 | 549 | 546.25 | 546.25 | 551.95 | 544.75 | 20,434 |
| October 28, 2025 | 549.95 | 549.35 | 549.35 | 556.75 | 548 | 14,674 |
| October 27, 2025 | 548 | 548.25 | 548.25 | 554.8 | 545.2 | 18,424 |
| October 24, 2025 | 547.35 | 549.3 | 549.3 | 553 | 545.3 | 11,625 |
| October 23, 2025 | 565 | 547.35 | 547.35 | 565 | 547.05 | 29,175 |
| October 21, 2025 | 551.05 | 553.05 | 553.05 | 557.25 | 551.05 | 11,634 |
| October 20, 2025 | 547.05 | 550.7 | 550.7 | 557.65 | 546.3 | 15,567 |
| October 17, 2025 | 552.9 | 546.75 | 546.75 | 552.9 | 545.75 | 12,416 |
| October 16, 2025 | 545.5 | 548 | 548 | 556.3 | 545.5 | 11,744 |
| October 15, 2025 | 542.3 | 544.35 | 544.35 | 549.3 | 542 | 16,095 |
| October 14, 2025 | 552.3 | 543.85 | 543.85 | 556.75 | 542.3 | 14,564 |
| October 13, 2025 | 552.9 | 551.3 | 551.3 | 557.35 | 548 | 17,104 |
| October 10, 2025 | 551.55 | 557.95 | 557.95 | 566.15 | 543 | 59,283 |
| October 09, 2025 | 557 | 550.65 | 550.65 | 560 | 550 | 56,992 |
| October 08, 2025 | 566.9 | 552.35 | 552.35 | 568.95 | 551 | 46,073 |
| October 07, 2025 | 580 | 565.9 | 565.9 | 588 | 564.4 | 92,199 |
| October 06, 2025 | 559 | 563 | 563 | 575 | 556.2 | 222,963 |
| October 03, 2025 | 554.9 | 553.55 | 553.55 | 558.8 | 551.5 | 17,596 |
| October 01, 2025 | 546.5 | 550.6 | 550.6 | 553.95 | 541.6 | 16,426 |
| September 30, 2025 | 544.7 | 542.2 | 542.2 | 546.25 | 540.4 | 5,575 |
| September 29, 2025 | 549 | 540.3 | 540.3 | 549 | 540 | 6,219 |
| September 26, 2025 | 547.1 | 541.45 | 541.45 | 547.95 | 540 | 11,127 |
| September 25, 2025 | 547 | 546.9 | 546.9 | 552.25 | 545 | 8,607 |
| September 24, 2025 | 549.3 | 546.7 | 546.7 | 554.45 | 542 | 19,763 |
| September 23, 2025 | 551 | 549.6 | 549.6 | 555.4 | 548 | 5,671 |
| September 22, 2025 | 553 | 550 | 550 | 556.4 | 549 | 16,810 |
| September 19, 2025 | 553.7 | 553.55 | 553.55 | 556.1 | 551.55 | 12,344 |
| September 18, 2025 | 554.9 | 552.75 | 552.75 | 557.65 | 548.15 | 17,234 |
| September 17, 2025 | 554.7 | 552.85 | 552.85 | 558.45 | 551.9 | 20,503 |
| September 16, 2025 | 560 | 552.9 | 552.9 | 561.9 | 550 | 24,280 |
| September 15, 2025 | 553 | 555.8 | 555.8 | 563.2 | 553 | 13,175 |
| September 12, 2025 | 552.85 | 555.4 | 555.4 | 558.75 | 552.85 | 10,252 |
| September 11, 2025 | 555.3 | 552.85 | 552.85 | 561 | 550 | 15,121 |
| September 10, 2025 | 558.45 | 555.25 | 555.25 | 559.75 | 554.3 | 12,868 |
| September 09, 2025 | 554 | 554.35 | 554.35 | 559.3 | 552.2 | 16,611 |
| September 08, 2025 | 552.5 | 558 | 558 | 561 | 550 | 27,585 |
| September 05, 2025 | 553.45 | 550.95 | 550.95 | 556.4 | 547.5 | 17,268 |
| September 04, 2025 | 554.8 | 551.6 | 551.6 | 563.5 | 547.15 | 77,511 |
| September 03, 2025 | 546.95 | 546.7 | 546.7 | 556.35 | 545.05 | 33,992 |
| September 02, 2025 | 577.7 | 541.55 | 541.55 | 577.7 | 537.1 | 211,021 |
| September 01, 2025 | 519.9 | 529.15 | 529.15 | 532.7 | 519.9 | 27,351 |
| August 29, 2025 | 514.6 | 516.65 | 516.65 | 533.9 | 510.1 | 60,986 |
| August 28, 2025 | 526.25 | 514.5 | 514.5 | 528.85 | 513 | 53,029 |
| August 26, 2025 | 540 | 526.25 | 526.25 | 543.1 | 520.3 | 60,682 |
| August 25, 2025 | 546.2 | 540.55 | 540.55 | 552 | 539.05 | 37,004 |
| August 22, 2025 | 557 | 545.2 | 545.2 | 557 | 543 | 39,278 |
| August 21, 2025 | 545.4 | 557.05 | 557.05 | 566.95 | 545.4 | 96,184 |
| August 20, 2025 | 576 | 544 | 544 | 580 | 536.4 | 248,239 |
| August 19, 2025 | 592 | 579.6 | 579.6 | 592 | 575 | 28,207 |
| August 18, 2025 | 583 | 584.35 | 584.35 | 595.4 | 575 | 38,007 |
| August 14, 2025 | 589.9 | 580.05 | 580.05 | 602.8 | 577.6 | 48,771 |