509.30
-4.35(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 516 | 509.3 | 509.3 | 516.95 | 506 | 96,559 |
| September 25, 2025 | 513.05 | 513.65 | 513.65 | 522.5 | 509.2 | 131,460 |
| September 24, 2025 | 518 | 512.95 | 512.95 | 518.5 | 510 | 42,513 |
| September 23, 2025 | 515.3 | 517 | 517 | 519.8 | 509.05 | 331,925 |
| September 22, 2025 | 529.95 | 511.2 | 511.2 | 533.55 | 505.25 | 239,876 |
| September 19, 2025 | 526 | 530.5 | 530.5 | 545 | 522.55 | 430,405 |
| September 18, 2025 | 537 | 526.25 | 526.25 | 540.35 | 523.6 | 146,259 |
| September 17, 2025 | 529.8 | 533.85 | 533.85 | 538.7 | 528.95 | 82,765 |
| September 16, 2025 | 523.7 | 529.2 | 529.2 | 530.4 | 519.95 | 48,686 |
| September 15, 2025 | 522 | 520.05 | 520.05 | 525.75 | 517.6 | 34,383 |
| September 12, 2025 | 525 | 522.8 | 522.8 | 525.4 | 518.55 | 28,375 |
| September 11, 2025 | 524.65 | 522.8 | 522.8 | 527.7 | 520.1 | 47,041 |
| September 10, 2025 | 519.2 | 524.65 | 524.65 | 534.2 | 517.3 | 147,429 |
| September 09, 2025 | 516.1 | 514.55 | 514.55 | 519.25 | 510.2 | 520,095 |
| September 08, 2025 | 512.9 | 515.85 | 515.85 | 525.15 | 511.9 | 42,877 |
| September 05, 2025 | 520.9 | 511.9 | 511.9 | 525 | 510 | 256,992 |
| September 04, 2025 | 520.1 | 519.05 | 519.05 | 523.1 | 513 | 63,404 |
| September 03, 2025 | 515 | 520.05 | 520.05 | 526.4 | 512.1 | 185,528 |
| September 02, 2025 | 512.4 | 515.6 | 515.6 | 518 | 505.4 | 62,497 |
| September 01, 2025 | 503.95 | 508.6 | 508.6 | 510.05 | 496.3 | 73,019 |
| August 29, 2025 | 499.9 | 502.65 | 502.65 | 506.8 | 494.1 | 117,868 |
| August 28, 2025 | 508.85 | 495.85 | 495.85 | 516.15 | 494.6 | 101,594 |
| August 26, 2025 | 523.05 | 508.85 | 508.85 | 530 | 505.1 | 150,443 |
| August 25, 2025 | 536 | 526.45 | 526.45 | 538 | 520.85 | 73,787 |
| August 22, 2025 | 540.95 | 531.1 | 531.1 | 540.95 | 529 | 212,136 |
| August 21, 2025 | 527.05 | 537.25 | 537.25 | 539 | 523.35 | 100,224 |
| August 20, 2025 | 528.4 | 524.5 | 524.5 | 532.15 | 518 | 318,096 |
| August 19, 2025 | 514.35 | 523.15 | 523.15 | 527.65 | 509.1 | 94,783 |
| August 18, 2025 | 510.05 | 510.5 | 510.5 | 524.8 | 508.2 | 84,813 |
| August 14, 2025 | 518.55 | 508.7 | 508.7 | 523.7 | 506.35 | 77,318 |
| August 13, 2025 | 518 | 521.8 | 521.8 | 532.4 | 516.9 | 60,795 |
| August 12, 2025 | 518.3 | 517.4 | 517.4 | 530 | 515 | 51,622 |
| August 11, 2025 | 528.85 | 522.65 | 522.65 | 528.85 | 515.2 | 45,284 |
| August 08, 2025 | 536.85 | 528.85 | 528.85 | 545.15 | 525.2 | 108,784 |
| August 07, 2025 | 534 | 536.85 | 536.85 | 558 | 528.9 | 173,108 |
| August 06, 2025 | 529.9 | 537.8 | 537.8 | 559.9 | 524.35 | 545,582 |
| August 05, 2025 | 534 | 526.9 | 526.9 | 534 | 523.8 | 59,580 |
| August 04, 2025 | 513.2 | 528.85 | 528.85 | 535 | 505.6 | 157,748 |
| August 01, 2025 | 515.7 | 513.2 | 513.2 | 523.05 | 510 | 37,615 |
| July 31, 2025 | 513 | 515.7 | 515.7 | 525.55 | 505.05 | 67,723 |
| July 30, 2025 | 523.55 | 518.25 | 518.25 | 526.8 | 513.5 | 52,548 |
| July 29, 2025 | 515.3 | 523.55 | 523.55 | 527.4 | 511.15 | 57,364 |
| July 28, 2025 | 525.95 | 515.85 | 515.85 | 528 | 511.6 | 74,132 |
| July 25, 2025 | 526.25 | 521.8 | 521.8 | 540.75 | 520 | 68,296 |
| July 24, 2025 | 551 | 526.25 | 526.25 | 553.25 | 521.5 | 194,493 |
| July 23, 2025 | 550 | 549.8 | 549.8 | 559 | 545.9 | 229,079 |
| July 22, 2025 | 530.3 | 548.55 | 548.55 | 549.95 | 526.45 | 185,924 |
| July 21, 2025 | 536 | 530.3 | 530.3 | 542.65 | 527.45 | 72,378 |
| July 18, 2025 | 547 | 538.65 | 538.65 | 547 | 532.75 | 105,574 |
| July 17, 2025 | 518.8 | 541.65 | 541.65 | 550 | 512 | 433,099 |
| July 16, 2025 | 519 | 515.1 | 515.1 | 522.15 | 513 | 54,830 |
| July 15, 2025 | 516.8 | 518.7 | 518.7 | 526.4 | 512.5 | 76,844 |
| July 14, 2025 | 513 | 516.8 | 516.8 | 523 | 513 | 49,918 |
| July 11, 2025 | 529.95 | 516.9 | 516.9 | 538 | 513 | 53,447 |
| July 10, 2025 | 531 | 529.85 | 529.85 | 533.4 | 526.35 | 52,749 |
| July 09, 2025 | 530 | 528.65 | 528.65 | 540 | 524.45 | 81,216 |
| July 08, 2025 | 543.5 | 529.1 | 529.1 | 543.5 | 523.45 | 58,189 |
| July 07, 2025 | 539.4 | 534.65 | 534.65 | 545 | 530 | 77,298 |
| July 04, 2025 | 547.95 | 539.4 | 539.4 | 549.15 | 536.6 | 67,786 |
| July 03, 2025 | 548.75 | 544.7 | 544.7 | 551.25 | 541.3 | 55,392 |