547.10
-5.65(-1.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 555.9 | 547.1 | 547.1 | 556.6 | 545.6 | 906,241 |
| August 21, 2025 | 539.4 | 552.75 | 552.75 | 559.85 | 539.4 | 2.05M |
| August 20, 2025 | 542.3 | 538.45 | 538.45 | 545.65 | 537.3 | 575,998 |
| August 19, 2025 | 544.7 | 542.25 | 542.25 | 547.65 | 541.5 | 716,951 |
| August 18, 2025 | 546 | 543.4 | 543.4 | 548.7 | 540 | 800,912 |
| August 14, 2025 | 537.75 | 535.75 | 535.75 | 541.95 | 533 | 655,134 |
| August 13, 2025 | 539.65 | 536.95 | 536.95 | 544 | 536 | 678,290 |
| August 12, 2025 | 539.6 | 536.45 | 536.45 | 544 | 535.2 | 527,929 |
| August 11, 2025 | 535 | 538.75 | 538.75 | 542 | 526.5 | 1.13M |
| August 08, 2025 | 547 | 533.95 | 533.95 | 549.45 | 531.4 | 817,938 |
| August 07, 2025 | 540 | 546.6 | 546.6 | 550 | 534 | 1.23M |
| August 06, 2025 | 560.15 | 543.2 | 543.2 | 568.5 | 540.15 | 1.66M |
| August 05, 2025 | 564.4 | 559.55 | 559.55 | 573.6 | 557 | 1.77M |
| August 04, 2025 | 565.95 | 562.45 | 562.45 | 568.4 | 558 | 1.12M |
| August 01, 2025 | 562.9 | 563.85 | 563.85 | 572 | 561.15 | 1.13M |
| July 31, 2025 | 568 | 564.6 | 564.6 | 577.7 | 557.1 | 1.72M |
| July 30, 2025 | 580.9 | 579.8 | 579.8 | 587.8 | 573 | 1.74M |
| July 29, 2025 | 560 | 578.4 | 578.4 | 581 | 547.4 | 2.47M |
| July 28, 2025 | 575.2 | 563.1 | 563.1 | 581.95 | 560 | 2.43M |
| July 25, 2025 | 582 | 573.45 | 573.45 | 606.5 | 570.15 | 14.72M |
| July 24, 2025 | 564.9 | 562.35 | 562.35 | 569.5 | 557.75 | 1.47M |
| July 23, 2025 | 573 | 562.75 | 562.75 | 573 | 558.05 | 1.96M |
| July 22, 2025 | 585.2 | 569.8 | 569.8 | 595.55 | 567 | 2.16M |
| July 21, 2025 | 590.5 | 582.95 | 582.95 | 592.35 | 581 | 2.23M |
| July 18, 2025 | 602.95 | 589.2 | 589.2 | 603 | 587.05 | 1.72M |
| July 17, 2025 | 609 | 601.4 | 601.4 | 613.95 | 599.3 | 1.87M |
| July 16, 2025 | 610 | 606.1 | 606.1 | 620 | 600 | 4.83M |
| July 15, 2025 | 573.7 | 607.2 | 606.47 | 616.5 | 569.15 | 13.95M |
| July 14, 2025 | 562 | 571.5 | 570.81 | 574.75 | 551.2 | 2.24M |
| July 11, 2025 | 558 | 561.3 | 560.63 | 579 | 553.45 | 3.08M |
| July 10, 2025 | 549 | 554.4 | 553.73 | 563.5 | 548.5 | 2.09M |
| July 09, 2025 | 552 | 547.7 | 547.04 | 554.7 | 546.1 | 800,443 |
| July 08, 2025 | 543.6 | 550.4 | 549.74 | 552.4 | 533.75 | 1.37M |
| July 07, 2025 | 545 | 543.75 | 543.1 | 551 | 542.05 | 571,984 |
| July 04, 2025 | 545.3 | 546.95 | 546.29 | 548.9 | 538.9 | 881,328 |
| July 03, 2025 | 554 | 545.3 | 544.64 | 554.5 | 543.6 | 1.18M |
| July 02, 2025 | 566 | 553.55 | 553.55 | 566.45 | 550 | 1.18M |
| July 01, 2025 | 570 | 564.95 | 564.95 | 580.8 | 563.05 | 2.05M |
| June 30, 2025 | 556 | 566.45 | 566.45 | 574.8 | 554.35 | 2.33M |
| June 27, 2025 | 567 | 554 | 554 | 571 | 552.1 | 1.81M |
| June 26, 2025 | 571 | 564.25 | 564.25 | 579 | 563 | 2.56M |
| June 25, 2025 | 545 | 566.25 | 566.25 | 569.9 | 541.4 | 3.42M |
| June 24, 2025 | 530 | 539.8 | 539.8 | 548 | 529.05 | 3.71M |
| June 23, 2025 | 510 | 518.8 | 518.8 | 524.4 | 505.8 | 2.04M |
| June 20, 2025 | 515.1 | 511.95 | 511.95 | 526.95 | 507.45 | 2.99M |
| June 19, 2025 | 529 | 515.05 | 515.05 | 534.95 | 512.35 | 1.94M |
| June 18, 2025 | 534.3 | 527.4 | 527.4 | 545.5 | 523.4 | 1.65M |
| June 17, 2025 | 552.55 | 534.2 | 534.2 | 558.8 | 531 | 1.7M |
| June 16, 2025 | 545.45 | 552.55 | 552.55 | 556 | 527.15 | 2.08M |
| June 13, 2025 | 503.55 | 544.75 | 544.75 | 551.55 | 503.55 | 3.14M |
| June 12, 2025 | 574 | 556.75 | 556.75 | 579 | 547.9 | 1.55M |
| June 11, 2025 | 578.7 | 573.95 | 573.95 | 584.4 | 568.1 | 1.78M |
| June 10, 2025 | 590 | 577.25 | 577.25 | 594.3 | 574.1 | 1.74M |
| June 09, 2025 | 580.95 | 585.8 | 585.8 | 604.2 | 574 | 3.13M |
| June 06, 2025 | 571 | 575.8 | 575.8 | 586 | 568.3 | 2.59M |
| June 05, 2025 | 572 | 570.55 | 570.55 | 583.25 | 568.5 | 1.64M |
| June 04, 2025 | 582 | 570.9 | 570.9 | 582.75 | 562.15 | 2.16M |
| June 03, 2025 | 585 | 581.15 | 581.15 | 595.5 | 577.55 | 4.51M |
| June 02, 2025 | 565.2 | 579.9 | 579.9 | 585.9 | 535.45 | 6.4M |
| May 30, 2025 | 550 | 561.2 | 561.2 | 569 | 546 | 6.36M |