541.45
-5.45(-1.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 13, 2025 | 594.85 | 586 | 586 | 595.3 | 575.85 | 35,310 |
| August 12, 2025 | 587.8 | 589.3 | 589.3 | 596.2 | 587.8 | 10,999 |
| August 11, 2025 | 588.3 | 588.5 | 588.5 | 589.95 | 583.8 | 18,701 |
| August 08, 2025 | 585.9 | 588.3 | 588.3 | 599 | 581.1 | 32,405 |
| August 07, 2025 | 578 | 582.15 | 582.15 | 586 | 575.05 | 10,421 |
| August 06, 2025 | 580 | 582.95 | 582.95 | 586.45 | 578.15 | 15,883 |
| August 05, 2025 | 582.95 | 579.9 | 579.9 | 585.15 | 576.9 | 13,706 |
| August 04, 2025 | 579.8 | 577.7 | 577.7 | 583.45 | 576 | 41,145 |
| August 01, 2025 | 595.95 | 582.7 | 582.7 | 595.95 | 581 | 17,419 |
| July 31, 2025 | 604 | 591.55 | 588.55 | 604 | 587.15 | 17,985 |
| July 30, 2025 | 596.65 | 596.2 | 593.18 | 599.85 | 590.05 | 14,526 |
| July 29, 2025 | 593 | 591 | 588 | 595.65 | 585.6 | 9,885 |
| July 28, 2025 | 590.9 | 584.45 | 584.45 | 595 | 582.15 | 19,919 |
| July 25, 2025 | 597.25 | 590.9 | 590.9 | 601.7 | 588.85 | 21,519 |
| July 24, 2025 | 598.75 | 597.25 | 597.25 | 609.9 | 596.6 | 23,702 |
| July 23, 2025 | 604 | 598.75 | 598.75 | 604 | 595 | 13,627 |
| July 22, 2025 | 605.7 | 599.55 | 599.55 | 609 | 598 | 12,729 |
| July 21, 2025 | 609.85 | 605.1 | 605.1 | 609.85 | 603 | 11,097 |
| July 18, 2025 | 604.05 | 603.95 | 603.95 | 607.8 | 597 | 34,415 |
| July 17, 2025 | 610 | 602.65 | 602.65 | 610 | 600.85 | 15,917 |
| July 16, 2025 | 599.35 | 604.8 | 604.8 | 608.9 | 596.4 | 23,068 |
| July 15, 2025 | 597.3 | 595.05 | 595.05 | 598 | 591 | 12,096 |
| July 14, 2025 | 598.45 | 591.25 | 591.25 | 601.25 | 585.1 | 22,601 |
| July 11, 2025 | 596 | 595.45 | 595.45 | 601.25 | 592.5 | 25,262 |
| July 10, 2025 | 603.55 | 599.95 | 599.95 | 607.25 | 596.75 | 21,845 |
| July 09, 2025 | 602.9 | 603.15 | 603.15 | 608.25 | 600.15 | 16,486 |
| July 08, 2025 | 609.4 | 602.9 | 602.9 | 613 | 600 | 32,555 |
| July 07, 2025 | 615 | 604.4 | 604.4 | 617.25 | 603.3 | 18,822 |
| July 04, 2025 | 611.1 | 611.8 | 611.8 | 614.2 | 604.05 | 34,465 |
| July 03, 2025 | 614 | 610.75 | 610.75 | 617.45 | 609.05 | 16,228 |