560.25
-4.3(-0.76%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 571.95 | 564.55 | 564.55 | 572 | 548.05 | 86,502 |
| November 06, 2025 | 575.7 | 560.95 | 560.95 | 575.7 | 543.15 | 135,620 |
| November 04, 2025 | 575 | 572.65 | 572.65 | 579.1 | 567.1 | 33,122 |
| November 03, 2025 | 572.3 | 577.7 | 577.7 | 590 | 569.15 | 46,410 |
| October 31, 2025 | 573 | 572.3 | 572.3 | 578.5 | 565 | 33,774 |
| October 30, 2025 | 577.1 | 570.7 | 570.7 | 579.65 | 568 | 22,349 |
| October 29, 2025 | 569.95 | 576.75 | 576.75 | 576.75 | 565.05 | 22,756 |
| October 28, 2025 | 575 | 567.75 | 567.75 | 575 | 566.5 | 189,823 |
| October 27, 2025 | 579.05 | 571.05 | 571.05 | 579.3 | 569 | 43,638 |
| October 24, 2025 | 587.7 | 574.45 | 574.45 | 599 | 568 | 86,873 |
| October 23, 2025 | 590.35 | 583.65 | 583.65 | 593.9 | 582 | 33,031 |
| October 21, 2025 | 573.35 | 590.3 | 590.3 | 592.5 | 573.35 | 20,423 |
| October 20, 2025 | 583 | 573.35 | 573.35 | 583 | 570.55 | 37,363 |
| October 17, 2025 | 583.85 | 579.35 | 579.35 | 584.1 | 577 | 17,112 |
| October 16, 2025 | 579.35 | 579.85 | 579.85 | 582 | 576 | 36,968 |
| October 15, 2025 | 581.1 | 579.35 | 579.35 | 584.9 | 575.1 | 24,408 |
| October 14, 2025 | 589.9 | 581.1 | 581.1 | 593.6 | 577 | 29,128 |
| October 13, 2025 | 582.5 | 589.9 | 589.9 | 599 | 577.95 | 30,899 |
| October 10, 2025 | 585.2 | 584.15 | 584.15 | 590.2 | 580.5 | 24,739 |
| October 09, 2025 | 581.65 | 580.9 | 580.9 | 584.85 | 578.05 | 16,190 |
| October 08, 2025 | 588.1 | 581.65 | 581.65 | 591.15 | 580 | 23,751 |
| October 07, 2025 | 589.15 | 588.1 | 588.1 | 592.15 | 580.15 | 38,584 |
| October 06, 2025 | 597.7 | 589.15 | 589.15 | 602.35 | 585.15 | 27,327 |
| October 03, 2025 | 588.35 | 593.7 | 593.7 | 595.55 | 584.85 | 29,295 |
| October 01, 2025 | 589.5 | 588.35 | 588.35 | 592 | 581.3 | 31,040 |
| September 30, 2025 | 560.5 | 581.3 | 581.3 | 590.5 | 560.5 | 89,240 |
| September 29, 2025 | 612.35 | 563.15 | 563.15 | 616.6 | 552.5 | 480,653 |
| September 26, 2025 | 623.4 | 612.35 | 612.35 | 623.4 | 608.6 | 21,436 |
| September 25, 2025 | 628.3 | 620.9 | 620.9 | 628.5 | 620 | 17,664 |
| September 24, 2025 | 630.45 | 623.95 | 623.95 | 632 | 619.95 | 15,377 |
| September 23, 2025 | 638 | 630 | 630 | 639.3 | 627 | 24,699 |
| September 22, 2025 | 645.6 | 639.75 | 639.75 | 645.95 | 637 | 13,607 |
| September 19, 2025 | 645 | 640.9 | 640.9 | 645 | 639 | 16,917 |
| September 18, 2025 | 639.95 | 641.35 | 641.35 | 645 | 638.2 | 18,113 |
| September 17, 2025 | 638 | 639.75 | 639.75 | 643.4 | 637.5 | 23,501 |
| September 16, 2025 | 636.05 | 640.3 | 640.3 | 642.95 | 633.1 | 21,208 |
| September 15, 2025 | 648 | 633.9 | 633.9 | 648 | 630.1 | 24,215 |
| September 12, 2025 | 638.7 | 646.25 | 646.25 | 649.95 | 634.4 | 62,447 |
| September 11, 2025 | 639.8 | 634.35 | 634.35 | 647.65 | 633.25 | 24,408 |
| September 10, 2025 | 645 | 636.45 | 636.45 | 648 | 633.55 | 22,030 |
| September 09, 2025 | 648.9 | 640.6 | 640.6 | 648.95 | 634.8 | 20,653 |
| September 08, 2025 | 659 | 645.1 | 645.1 | 659 | 642 | 25,937 |
| September 05, 2025 | 633.05 | 647.35 | 647.35 | 648.55 | 631 | 31,439 |
| September 04, 2025 | 655 | 636.9 | 636.9 | 655 | 631.8 | 24,174 |
| September 03, 2025 | 649.9 | 645.65 | 645.65 | 651.4 | 639 | 32,184 |
| September 02, 2025 | 621.9 | 644.25 | 644.25 | 647.9 | 621.9 | 66,305 |
| September 01, 2025 | 612.65 | 614.25 | 614.25 | 617.3 | 610.05 | 14,479 |
| August 29, 2025 | 608 | 612.6 | 612.6 | 618.55 | 608 | 15,226 |
| August 28, 2025 | 625 | 615.1 | 615.1 | 626.95 | 612.3 | 37,698 |
| August 26, 2025 | 637.75 | 623.05 | 623.05 | 642.55 | 616.1 | 27,799 |
| August 25, 2025 | 641 | 642.6 | 642.6 | 647.5 | 636 | 30,609 |
| August 22, 2025 | 637.95 | 640.35 | 640.35 | 644.8 | 628.7 | 28,655 |
| August 21, 2025 | 625 | 637.95 | 637.95 | 645 | 621.6 | 56,901 |
| August 20, 2025 | 612 | 624.35 | 624.35 | 626.05 | 607.8 | 44,954 |
| August 19, 2025 | 597.75 | 611 | 611 | 613 | 597.2 | 29,058 |
| August 18, 2025 | 589.9 | 597.75 | 597.75 | 601.95 | 582.05 | 32,829 |
| August 14, 2025 | 579 | 589.65 | 589.65 | 599 | 575 | 68,693 |
| August 13, 2025 | 589.65 | 571 | 571 | 591.5 | 562.1 | 117,437 |
| August 12, 2025 | 594.15 | 586.75 | 586.75 | 595 | 578.6 | 31,148 |
| August 11, 2025 | 596.7 | 587.1 | 587.1 | 596.75 | 585.65 | 35,634 |