503.85
+17.2(+3.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 489.8 | 503.85 | 503.85 | 510 | 484.5 | 297,157 |
| August 14, 2025 | 493 | 486.65 | 486.65 | 494.8 | 482.05 | 79,901 |
| August 13, 2025 | 495 | 488.05 | 488.05 | 496.8 | 485 | 79,889 |
| August 12, 2025 | 489.7 | 489.45 | 489.45 | 492.75 | 485.4 | 66,528 |
| August 11, 2025 | 485.65 | 489.4 | 489.4 | 493.35 | 482 | 96,219 |
| August 08, 2025 | 506.95 | 491.75 | 491.75 | 508.05 | 487.5 | 107,946 |
| August 07, 2025 | 483.8 | 506.2 | 506.2 | 510 | 482.4 | 221,194 |
| August 06, 2025 | 480.4 | 491.15 | 491.15 | 494.95 | 475 | 265,496 |
| August 05, 2025 | 495.05 | 481.5 | 481.5 | 496.35 | 480.05 | 168,944 |
| August 04, 2025 | 491.9 | 493.1 | 493.1 | 497 | 485 | 137,571 |
| August 01, 2025 | 506.75 | 489.45 | 489.45 | 510.95 | 486 | 382,926 |
| July 31, 2025 | 517.3 | 506.75 | 506.75 | 525.5 | 503.95 | 306,907 |
| July 30, 2025 | 540.5 | 522.25 | 522.25 | 549.3 | 513.8 | 447,050 |
| July 29, 2025 | 527 | 539.05 | 539.05 | 541.75 | 526.55 | 209,500 |
| July 28, 2025 | 534.8 | 527.6 | 527.6 | 543.3 | 526 | 157,801 |
| July 25, 2025 | 538 | 537.75 | 537.75 | 551.75 | 532.5 | 458,103 |
| July 24, 2025 | 534.6 | 538.65 | 538.65 | 542.6 | 530.65 | 235,069 |
| July 23, 2025 | 539.35 | 534.6 | 534.6 | 541.8 | 527.9 | 236,441 |
| July 22, 2025 | 549 | 536.75 | 536.75 | 551.25 | 531.6 | 523,267 |
| July 21, 2025 | 525 | 545.05 | 545.05 | 564.05 | 512 | 2.84M |
| July 18, 2025 | 520.2 | 523.2 | 523.2 | 529.8 | 507.05 | 429,155 |
| July 17, 2025 | 511.5 | 517.8 | 517.8 | 531 | 511.35 | 341,898 |
| July 16, 2025 | 531.05 | 520.25 | 520.25 | 534.85 | 517 | 528,941 |
| July 15, 2025 | 484 | 530.3 | 530.3 | 546.4 | 482.5 | 8.3M |
| July 14, 2025 | 475.9 | 480.75 | 480.75 | 482.5 | 471.05 | 84,053 |
| July 11, 2025 | 475.7 | 476 | 476 | 488 | 474.95 | 128,839 |
| July 10, 2025 | 477.8 | 477.45 | 477.45 | 481.5 | 470.1 | 109,693 |
| July 09, 2025 | 478 | 477.35 | 477.35 | 480.55 | 475.4 | 95,416 |
| July 08, 2025 | 493 | 475.05 | 475.05 | 493.2 | 468.05 | 321,839 |
| July 07, 2025 | 493 | 490.9 | 490.9 | 498.7 | 487 | 426,471 |
| July 04, 2025 | 483.9 | 487.45 | 487.45 | 498 | 478.25 | 601,363 |
| July 03, 2025 | 488.2 | 483.9 | 483.9 | 488.95 | 477.75 | 340,528 |
| July 02, 2025 | 476 | 483.6 | 483.6 | 495 | 471 | 1.52M |
| July 01, 2025 | 459.95 | 469.65 | 469.65 | 473.95 | 456.65 | 280,060 |
| June 30, 2025 | 453.2 | 458.15 | 458.15 | 469.9 | 453.15 | 289,912 |
| June 27, 2025 | 447.45 | 453.2 | 453.2 | 456.4 | 443.45 | 198,535 |
| June 26, 2025 | 455 | 446.55 | 445.4 | 467.3 | 444 | 370,619 |
| June 25, 2025 | 439 | 451.95 | 451.95 | 454 | 435.6 | 304,125 |
| June 24, 2025 | 436 | 438.4 | 438.4 | 444 | 433.95 | 244,013 |
| June 23, 2025 | 441.6 | 432.9 | 432.9 | 441.6 | 432 | 98,950 |
| June 20, 2025 | 442.4 | 440.65 | 440.65 | 443.25 | 431 | 231,692 |
| June 19, 2025 | 451.3 | 439.75 | 439.75 | 454.95 | 437.7 | 109,047 |
| June 18, 2025 | 451.9 | 446.4 | 446.4 | 456.9 | 444.65 | 156,613 |
| June 17, 2025 | 462.25 | 450.9 | 450.9 | 467.05 | 450 | 149,681 |
| June 16, 2025 | 460.05 | 462.15 | 462.15 | 468.05 | 454.35 | 155,841 |
| June 13, 2025 | 471 | 463.75 | 463.75 | 472 | 459.05 | 202,711 |
| June 12, 2025 | 472.6 | 473.6 | 473.6 | 494 | 468.85 | 696,495 |
| June 11, 2025 | 468.8 | 472.6 | 472.6 | 477.8 | 462.4 | 209,398 |
| June 10, 2025 | 469.7 | 466.5 | 466.5 | 472.7 | 457.8 | 121,948 |
| June 09, 2025 | 465.5 | 468.5 | 468.5 | 470.9 | 460.15 | 105,761 |
| June 06, 2025 | 468.95 | 462.15 | 462.15 | 469.7 | 460.85 | 112,258 |
| June 05, 2025 | 479 | 463.25 | 463.25 | 484.95 | 462 | 240,445 |
| June 04, 2025 | 468 | 473.65 | 473.65 | 477.4 | 462.8 | 459,723 |
| June 03, 2025 | 480 | 464 | 464 | 480 | 461.15 | 381,717 |
| June 02, 2025 | 446.4 | 468.95 | 468.95 | 480 | 444 | 406,290 |
| May 30, 2025 | 472.8 | 443.85 | 443.85 | 472.8 | 439.4 | 1.28M |
| May 29, 2025 | 474 | 473.1 | 473.1 | 478.6 | 468.1 | 129,406 |
| May 28, 2025 | 474.8 | 471.7 | 471.7 | 480.1 | 467 | 113,715 |
| May 27, 2025 | 470 | 470.1 | 470.1 | 473.5 | 462.15 | 143,557 |
| May 26, 2025 | 474.2 | 467.25 | 467.25 | 476.8 | 465.05 | 99,494 |