510.10
+6.6(+1.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2025 | 503 | 503.5 | 503.5 | 509.9 | 500 | 73,902 |
| September 15, 2025 | 492.35 | 502.4 | 502.4 | 508.4 | 489 | 111,746 |
| September 12, 2025 | 494.75 | 495.4 | 495.4 | 501.75 | 489.45 | 65,381 |
| September 11, 2025 | 483.45 | 492.95 | 492.95 | 507.7 | 476.75 | 254,473 |
| September 10, 2025 | 480 | 480.8 | 480.8 | 488 | 471.55 | 108,840 |
| September 09, 2025 | 485.4 | 476.5 | 476.5 | 485.4 | 475.05 | 93,749 |
| September 08, 2025 | 495 | 481.75 | 481.75 | 495.15 | 477.05 | 137,774 |
| September 05, 2025 | 489.4 | 480.1 | 480.1 | 489.4 | 476.65 | 71,225 |
| September 04, 2025 | 490.25 | 484.6 | 484.6 | 494.1 | 482.2 | 47,999 |
| September 03, 2025 | 494 | 485.85 | 485.85 | 500.1 | 482 | 143,985 |
| September 02, 2025 | 493.5 | 494.3 | 494.3 | 501 | 490 | 73,972 |
| September 01, 2025 | 496.95 | 491.55 | 491.55 | 501 | 489.95 | 108,453 |
| August 29, 2025 | 498.85 | 492.25 | 492.25 | 499.6 | 490 | 36,590 |
| August 28, 2025 | 506 | 496.75 | 496.75 | 506 | 493.6 | 38,917 |
| August 26, 2025 | 513.95 | 500.75 | 500.75 | 515.65 | 496.45 | 104,144 |
| August 25, 2025 | 520.15 | 513.5 | 513.5 | 524.95 | 511.7 | 84,873 |
| August 22, 2025 | 506.6 | 518.2 | 518.2 | 524.9 | 496.5 | 290,427 |
| August 21, 2025 | 497.65 | 504.6 | 504.6 | 507.5 | 489 | 155,567 |
| August 20, 2025 | 483.2 | 496.7 | 496.7 | 505.95 | 480.5 | 357,224 |
| August 19, 2025 | 474.25 | 483.5 | 483.5 | 486.45 | 474.25 | 66,216 |
| August 18, 2025 | 481 | 476.65 | 476.65 | 485.7 | 472.9 | 122,919 |
| August 14, 2025 | 489.7 | 478.9 | 478.9 | 493.45 | 477.4 | 111,730 |
| August 13, 2025 | 487.5 | 486.6 | 486.6 | 494 | 480.7 | 95,802 |
| August 12, 2025 | 479.95 | 485.75 | 485.75 | 493 | 478.95 | 118,837 |
| August 11, 2025 | 482 | 478.95 | 478.95 | 497.95 | 470 | 362,478 |
| August 08, 2025 | 480.05 | 476.3 | 476.3 | 481.2 | 467.75 | 167,239 |
| August 07, 2025 | 472.65 | 475.8 | 475.5 | 481 | 468.35 | 199,465 |
| August 06, 2025 | 494.9 | 477.75 | 477.45 | 495.15 | 470.15 | 445,159 |
| August 05, 2025 | 498.05 | 493 | 492.69 | 507.9 | 485.85 | 555,718 |
| August 04, 2025 | 500 | 497.2 | 497.2 | 519.95 | 476.65 | 1.51M |
| August 01, 2025 | 570.6 | 540.45 | 540.45 | 595.8 | 535.1 | 1.55M |
| July 31, 2025 | 556 | 569.45 | 569.45 | 590.4 | 551 | 1.55M |
| July 30, 2025 | 550 | 564.35 | 564.35 | 588.8 | 545 | 5.37M |
| July 29, 2025 | 495.35 | 516.05 | 516.05 | 532.7 | 490 | 92,677 |
| July 28, 2025 | 500.95 | 495.35 | 495.35 | 504.3 | 487 | 74,415 |
| July 25, 2025 | 507.25 | 498.2 | 498.2 | 507.25 | 489.6 | 76,380 |
| July 24, 2025 | 497 | 504.1 | 504.1 | 511.7 | 497 | 56,406 |
| July 23, 2025 | 496.8 | 496.55 | 496.55 | 498.25 | 493 | 87,268 |
| July 22, 2025 | 506.8 | 496.75 | 496.75 | 508.05 | 494 | 63,164 |
| July 21, 2025 | 500 | 504.3 | 504.3 | 511.7 | 499.95 | 58,847 |
| July 18, 2025 | 505 | 500.9 | 500.9 | 507.8 | 496.5 | 44,500 |
| July 17, 2025 | 508 | 503.95 | 503.95 | 511.7 | 501.25 | 31,122 |
| July 16, 2025 | 514.2 | 509.5 | 509.5 | 514.2 | 505.85 | 52,286 |
| July 15, 2025 | 497 | 509.8 | 509.8 | 518.8 | 497 | 82,787 |
| July 14, 2025 | 496 | 497.05 | 497.05 | 503.6 | 493 | 46,270 |
| July 11, 2025 | 501 | 500.4 | 500.4 | 508.45 | 497 | 36,883 |
| July 10, 2025 | 505 | 502.35 | 502.35 | 507.8 | 496.55 | 46,384 |
| July 09, 2025 | 504 | 504.7 | 504.7 | 507.45 | 501.3 | 62,253 |
| July 08, 2025 | 504.8 | 503.2 | 503.2 | 510 | 496.2 | 84,914 |
| July 07, 2025 | 508.05 | 507.25 | 507.25 | 518.55 | 500.85 | 87,493 |
| July 04, 2025 | 530 | 511.8 | 511.8 | 531.95 | 505.5 | 132,292 |
| July 03, 2025 | 529 | 525.15 | 525.15 | 536.7 | 519.45 | 102,582 |
| July 02, 2025 | 526.85 | 528.9 | 528.9 | 569.95 | 507.3 | 266,558 |
| July 01, 2025 | 536.2 | 524.15 | 524.15 | 539.9 | 518.8 | 126,864 |
| June 30, 2025 | 538.45 | 533.55 | 533.55 | 540.5 | 531.3 | 88,488 |
| June 27, 2025 | 555.45 | 532.6 | 532.6 | 558.25 | 524.8 | 278,589 |
| June 26, 2025 | 565 | 554.15 | 554.15 | 566.8 | 551.85 | 55,239 |
| June 25, 2025 | 545.05 | 559.3 | 559.3 | 563 | 544.2 | 92,789 |
| June 24, 2025 | 537 | 544.2 | 544.2 | 553.95 | 537 | 72,063 |
| June 23, 2025 | 548.7 | 536.45 | 536.45 | 550.35 | 531.45 | 196,385 |