590.05
+12(+2.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 595 | 590.05 | 590.05 | 605.45 | 589.2 | 4.19M |
| August 14, 2025 | 580.85 | 578.05 | 578.05 | 584.5 | 571.55 | 1.98M |
| August 13, 2025 | 587.5 | 580.85 | 580.85 | 589.25 | 574.25 | 2.11M |
| August 12, 2025 | 591.65 | 587.15 | 587.15 | 591.65 | 585.55 | 1.05M |
| August 11, 2025 | 580.15 | 588.85 | 588.85 | 591.3 | 580.05 | 839,347 |
| August 08, 2025 | 592 | 580 | 580 | 595.85 | 578 | 1.25M |
| August 07, 2025 | 588 | 592.35 | 592.35 | 594.15 | 580.2 | 1.94M |
| August 06, 2025 | 605 | 589.9 | 589.9 | 606.85 | 588.15 | 1.9M |
| August 05, 2025 | 606 | 602.7 | 602.7 | 607.95 | 598.7 | 795,422 |
| August 04, 2025 | 609.75 | 605.25 | 605.25 | 615 | 603.7 | 1.66M |
| August 01, 2025 | 594.85 | 607.95 | 607.95 | 615.35 | 588.75 | 4.6M |
| July 31, 2025 | 613 | 592.7 | 592.7 | 624.8 | 589.9 | 5.78M |
| July 30, 2025 | 612.95 | 617.85 | 617.85 | 620.75 | 609 | 2.62M |
| July 29, 2025 | 610 | 610.05 | 610.05 | 612.4 | 602.65 | 3.28M |
| July 28, 2025 | 611.9 | 611.05 | 611.05 | 619.95 | 606.2 | 1.83M |
| July 25, 2025 | 617.4 | 613.1 | 613.1 | 619 | 609 | 2.41M |
| July 24, 2025 | 620.4 | 620.4 | 620.4 | 623.35 | 616 | 1.39M |
| July 23, 2025 | 623 | 620.4 | 620.4 | 623.7 | 613.5 | 1.17M |
| July 22, 2025 | 615 | 620.55 | 620.55 | 624.95 | 613.8 | 5.88M |
| July 21, 2025 | 599.35 | 613.25 | 613.25 | 614.9 | 597.15 | 4.23M |
| July 18, 2025 | 595 | 596.7 | 596.7 | 599.75 | 591 | 2.21M |
| July 17, 2025 | 595.4 | 594.6 | 594.6 | 595.85 | 589.5 | 1.46M |
| July 16, 2025 | 593 | 595.5 | 595.5 | 597.25 | 586.05 | 1.8M |
| July 15, 2025 | 591.65 | 593.1 | 593.1 | 594.8 | 588.35 | 1.5M |
| July 14, 2025 | 586.75 | 590.15 | 590.15 | 591.4 | 584.5 | 1.93M |
| July 11, 2025 | 585.1 | 587.15 | 587.15 | 591.9 | 583.25 | 1.94M |
| July 10, 2025 | 594 | 585.4 | 585.4 | 594.85 | 580.1 | 3.22M |
| July 09, 2025 | 591 | 590.35 | 590.35 | 595.95 | 589 | 1.96M |
| July 08, 2025 | 591.8 | 591.55 | 591.55 | 592.95 | 580 | 2.64M |
| July 07, 2025 | 596 | 592 | 592 | 596.85 | 585.3 | 2.01M |
| July 04, 2025 | 588.75 | 595.75 | 595.75 | 601.75 | 588.75 | 2.86M |
| July 03, 2025 | 596.45 | 588.75 | 588.75 | 597.2 | 585.35 | 1.6M |
| July 02, 2025 | 582 | 594.2 | 594.2 | 597.6 | 581.55 | 3.82M |
| July 01, 2025 | 582 | 580.25 | 580.25 | 587.8 | 578.6 | 2.88M |
| June 30, 2025 | 575.05 | 577.45 | 577.45 | 579.05 | 572.2 | 2M |
| June 27, 2025 | 569.5 | 574.95 | 574.95 | 579.75 | 565.1 | 3.56M |
| June 26, 2025 | 562 | 566.75 | 566.75 | 569.4 | 558.95 | 3.05M |
| June 25, 2025 | 556.9 | 559.4 | 559.4 | 560.7 | 551.3 | 2.45M |
| June 24, 2025 | 539 | 554.2 | 554.2 | 562.8 | 539 | 5.72M |
| June 23, 2025 | 530 | 535.55 | 535.55 | 539.5 | 528.45 | 1.01M |
| June 20, 2025 | 532.75 | 533.45 | 533.45 | 535.65 | 528.45 | 2.66M |
| June 19, 2025 | 545.05 | 532.8 | 532.8 | 546.45 | 531 | 1.96M |
| June 18, 2025 | 552.65 | 545.05 | 545.05 | 553.15 | 543.7 | 568,472 |
| June 17, 2025 | 551 | 550.9 | 550.9 | 556.6 | 546.8 | 1.41M |
| June 16, 2025 | 543.95 | 550.15 | 550.15 | 552.9 | 537.3 | 1.25M |
| June 13, 2025 | 541 | 542.5 | 542.5 | 546.7 | 536.05 | 1.35M |
| June 12, 2025 | 563 | 548.35 | 546.35 | 563.6 | 545.1 | 1.84M |
| June 11, 2025 | 562.55 | 561.25 | 559.2 | 567 | 556.5 | 2.55M |
| June 10, 2025 | 564 | 561.1 | 559.05 | 566.5 | 558.5 | 3.24M |
| June 09, 2025 | 563 | 560 | 557.96 | 563 | 554.15 | 3.27M |
| June 06, 2025 | 551.25 | 555.15 | 553.13 | 557.2 | 549.3 | 2.82M |
| June 05, 2025 | 552.5 | 550.15 | 548.14 | 556.5 | 549 | 1.08M |
| June 04, 2025 | 550.6 | 552.45 | 550.44 | 554.8 | 547.5 | 3.45M |
| June 03, 2025 | 553.8 | 552.4 | 550.39 | 557.5 | 548.1 | 1.76M |
| June 02, 2025 | 553.55 | 555.55 | 553.52 | 559.55 | 549.15 | 1.04M |
| May 30, 2025 | 561.45 | 553.5 | 551.48 | 563.25 | 551.3 | 2.31M |
| May 29, 2025 | 561.95 | 561.45 | 559.4 | 563.8 | 555.7 | 1.41M |
| May 28, 2025 | 562.7 | 561.65 | 561.65 | 567 | 558.65 | 1.01M |
| May 27, 2025 | 567.15 | 562.7 | 562.7 | 568.9 | 558.8 | 1.52M |
| May 26, 2025 | 571.35 | 567.15 | 567.15 | 576.35 | 564.4 | 1M |