503.00
+3.2(+0.64%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 514.9 | 499.8 | 499.8 | 515.95 | 495.35 | 194,311 |
| September 25, 2025 | 535.8 | 515.75 | 515.75 | 535.8 | 512.95 | 150,268 |
| September 24, 2025 | 545.1 | 536.45 | 536.45 | 550 | 535.05 | 186,564 |
| September 23, 2025 | 547.95 | 547.9 | 547.9 | 552.6 | 545.1 | 138,450 |
| September 22, 2025 | 558.4 | 548.2 | 548.2 | 562 | 544.25 | 292,255 |
| September 19, 2025 | 558.9 | 558.8 | 558.8 | 570 | 553.3 | 336,602 |
| September 18, 2025 | 548.9 | 560.05 | 560.05 | 570 | 544 | 865,087 |
| September 17, 2025 | 509.9 | 543.6 | 543.6 | 552.7 | 504.65 | 1.73M |
| September 16, 2025 | 493.9 | 504.35 | 504.35 | 507.85 | 490.55 | 172,594 |
| September 15, 2025 | 481.2 | 490.55 | 490.55 | 495 | 479.15 | 178,439 |
| September 12, 2025 | 480 | 481.2 | 481.2 | 483.05 | 474.3 | 68,845 |
| September 11, 2025 | 478.7 | 477.1 | 477.1 | 482.05 | 474.4 | 61,271 |
| September 10, 2025 | 479.95 | 477.2 | 477.2 | 488.65 | 475 | 207,342 |
| September 09, 2025 | 485 | 480.85 | 480.85 | 488.5 | 466.6 | 362,609 |
| September 08, 2025 | 490 | 484.95 | 484.95 | 492.5 | 483.8 | 80,918 |
| September 05, 2025 | 475.8 | 489.05 | 489.05 | 497 | 474.5 | 276,469 |
| September 04, 2025 | 495 | 477.65 | 477.65 | 495.9 | 472.7 | 243,946 |
| September 03, 2025 | 471.75 | 485.35 | 485.35 | 487.35 | 469 | 149,219 |
| September 02, 2025 | 470 | 470.4 | 470.4 | 474.9 | 462.75 | 70,195 |
| September 01, 2025 | 470 | 470 | 470 | 472 | 465.45 | 73,579 |
| August 29, 2025 | 459.9 | 467.75 | 467.75 | 470 | 453.25 | 118,431 |
| August 28, 2025 | 462.15 | 462.9 | 462.9 | 468.3 | 459 | 90,425 |
| August 26, 2025 | 474.7 | 467.95 | 467.95 | 475 | 465.1 | 111,824 |
| August 25, 2025 | 473 | 475.65 | 475.65 | 478.1 | 467.65 | 137,239 |
| August 22, 2025 | 471.15 | 471.6 | 471.6 | 476.45 | 461.85 | 173,598 |
| August 21, 2025 | 458.6 | 470.7 | 470.7 | 474 | 454.75 | 218,981 |
| August 20, 2025 | 468.8 | 457.65 | 457.65 | 470.4 | 455.5 | 140,498 |
| August 19, 2025 | 453.2 | 468.8 | 468.8 | 470 | 448.5 | 296,570 |
| August 18, 2025 | 455 | 451.55 | 451.55 | 456 | 450 | 119,510 |
| August 14, 2025 | 450.7 | 451.4 | 451.4 | 458.45 | 450 | 53,073 |
| August 13, 2025 | 446.5 | 450.2 | 450.2 | 453.55 | 441.45 | 218,077 |
| August 12, 2025 | 445.45 | 445.4 | 445.4 | 462.4 | 438.85 | 475,240 |
| August 11, 2025 | 445 | 438.85 | 438.85 | 456.4 | 434.35 | 204,017 |
| August 08, 2025 | 459.9 | 444.75 | 444.75 | 466.8 | 440 | 163,926 |
| August 07, 2025 | 456 | 456.35 | 456.35 | 466 | 448.05 | 218,345 |
| August 06, 2025 | 475.3 | 462.2 | 462.2 | 483.3 | 457.1 | 273,769 |
| August 05, 2025 | 489.05 | 476.3 | 476.3 | 494.7 | 474.6 | 124,876 |
| August 04, 2025 | 483.8 | 489.05 | 489.05 | 497.4 | 478.1 | 74,038 |
| August 01, 2025 | 492 | 483.8 | 483.8 | 495.8 | 478.1 | 114,183 |
| July 31, 2025 | 490 | 492.1 | 492.1 | 499.2 | 488 | 66,768 |
| July 30, 2025 | 500.65 | 495.8 | 495.8 | 505.25 | 493.9 | 186,163 |
| July 29, 2025 | 481.25 | 499.95 | 499.95 | 504.9 | 478.75 | 98,993 |
| July 28, 2025 | 499.9 | 482.3 | 482.3 | 502 | 479.55 | 193,640 |
| July 25, 2025 | 507 | 497.75 | 497.75 | 513 | 495 | 209,286 |
| July 24, 2025 | 512.45 | 511 | 511 | 517.2 | 510.35 | 70,075 |
| July 23, 2025 | 515.4 | 512.45 | 512.45 | 516.95 | 509.85 | 69,474 |
| July 22, 2025 | 519.5 | 514.95 | 514.95 | 520.05 | 509 | 87,295 |
| July 21, 2025 | 516 | 515.65 | 515.65 | 525 | 514.1 | 96,200 |
| July 18, 2025 | 521.5 | 520.6 | 520.6 | 524.2 | 516.35 | 83,417 |
| July 17, 2025 | 522.2 | 519.35 | 519.35 | 522.5 | 515.1 | 54,165 |
| July 16, 2025 | 527.2 | 518.3 | 518.3 | 528.65 | 516.95 | 165,207 |
| July 15, 2025 | 522 | 527.2 | 527.2 | 532.05 | 522 | 84,764 |
| July 14, 2025 | 507.8 | 520.5 | 520.5 | 524 | 506.5 | 132,639 |
| July 11, 2025 | 520.8 | 512.55 | 512.55 | 527.2 | 507.15 | 194,358 |
| July 10, 2025 | 528.3 | 521.5 | 521.5 | 528.3 | 516.05 | 107,187 |
| July 09, 2025 | 529.2 | 524.35 | 524.35 | 530.7 | 521.55 | 89,842 |
| July 08, 2025 | 522.5 | 523.95 | 523.95 | 538.45 | 518.25 | 144,246 |
| July 07, 2025 | 531.25 | 522.5 | 522.5 | 533.85 | 520.15 | 92,294 |
| July 04, 2025 | 535.95 | 531.25 | 531.25 | 539 | 525.6 | 96,061 |
| July 03, 2025 | 536.9 | 534.3 | 531.3 | 539.45 | 531.2 | 136,099 |