521.40
+6.3(+1.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 517.25 | 521.4 | 521.4 | 526 | 510.8 | 158,932 |
| August 21, 2025 | 521.65 | 515.1 | 515.1 | 523.9 | 513.15 | 110,902 |
| August 20, 2025 | 516.1 | 517.65 | 517.65 | 524 | 513.75 | 122,487 |
| August 19, 2025 | 518.8 | 516.1 | 516.1 | 528.9 | 514.75 | 199,014 |
| August 18, 2025 | 505.85 | 518.25 | 518.25 | 524.7 | 505.85 | 399,849 |
| August 14, 2025 | 505.45 | 499.3 | 499.3 | 510 | 494.95 | 305,221 |
| August 13, 2025 | 510.65 | 504.65 | 504.65 | 515.25 | 501.4 | 183,855 |
| August 12, 2025 | 523.65 | 512.2 | 512.2 | 524.85 | 508.15 | 374,715 |
| August 11, 2025 | 511.25 | 519.55 | 517.95 | 521.95 | 510 | 127,462 |
| August 08, 2025 | 522.15 | 512.55 | 510.97 | 528.3 | 506.55 | 198,528 |
| August 07, 2025 | 522.8 | 522.9 | 521.29 | 525.75 | 512.1 | 332,423 |
| August 06, 2025 | 539.45 | 522.1 | 520.49 | 545.05 | 513.75 | 424,064 |
| August 05, 2025 | 540 | 539.45 | 537.79 | 550.35 | 533.85 | 436,891 |
| August 04, 2025 | 560.15 | 543.55 | 541.88 | 561.45 | 539.1 | 281,672 |
| August 01, 2025 | 554 | 560.15 | 558.42 | 564.3 | 548 | 446,120 |
| July 31, 2025 | 540 | 557.25 | 555.53 | 561.9 | 532.75 | 741,899 |
| July 30, 2025 | 542.9 | 547.55 | 545.86 | 564 | 542.85 | 2.17M |
| July 29, 2025 | 518 | 540.8 | 539.13 | 562 | 504.1 | 5.48M |
| July 28, 2025 | 493.1 | 500.35 | 498.81 | 506.9 | 493.1 | 209,307 |
| July 25, 2025 | 503.55 | 500.1 | 500.1 | 503.95 | 494.65 | 227,535 |
| July 24, 2025 | 503.95 | 503.5 | 503.5 | 505 | 497.5 | 123,540 |
| July 23, 2025 | 503.7 | 502.7 | 502.7 | 515.9 | 499.15 | 1.05M |
| July 22, 2025 | 493.15 | 502.65 | 502.65 | 507 | 492.05 | 237,340 |
| July 21, 2025 | 491.2 | 493.85 | 493.85 | 499.3 | 489.05 | 263,248 |
| July 18, 2025 | 493.95 | 493.35 | 493.35 | 499.3 | 485 | 440,696 |
| July 17, 2025 | 465 | 493.15 | 493.15 | 499.8 | 460.4 | 1.92M |
| July 16, 2025 | 455.2 | 460.8 | 460.8 | 463.1 | 452.9 | 271,110 |
| July 15, 2025 | 454.15 | 456.75 | 456.75 | 462.5 | 452.6 | 149,636 |
| July 14, 2025 | 456.6 | 452.6 | 452.6 | 459.7 | 451 | 225,189 |
| July 11, 2025 | 469.1 | 458.6 | 458.6 | 469.6 | 456.2 | 133,198 |
| July 10, 2025 | 468.2 | 468.55 | 468.55 | 470.5 | 459.4 | 458,131 |
| July 09, 2025 | 462.6 | 467.05 | 467.05 | 471 | 457.2 | 275,998 |
| July 08, 2025 | 464.2 | 462.6 | 462.6 | 471.7 | 457 | 277,199 |
| July 07, 2025 | 451.95 | 464.35 | 464.35 | 466 | 451.1 | 503,639 |
| July 04, 2025 | 459 | 451.05 | 451.05 | 461.95 | 450 | 337,906 |
| July 03, 2025 | 476.05 | 457.7 | 457.7 | 482 | 456.3 | 645,065 |
| July 02, 2025 | 482.35 | 472.75 | 472.75 | 483.05 | 463.85 | 452,880 |
| July 01, 2025 | 489.95 | 482.4 | 482.4 | 495.8 | 478.8 | 241,214 |
| June 30, 2025 | 482.85 | 485.35 | 485.35 | 487.5 | 477.1 | 829,929 |
| June 27, 2025 | 487.1 | 482.65 | 482.65 | 502.6 | 480.25 | 360,925 |
| June 26, 2025 | 498.5 | 484.55 | 484.55 | 500.95 | 481.5 | 313,427 |
| June 25, 2025 | 476 | 498.5 | 498.5 | 501.95 | 472.1 | 658,095 |
| June 24, 2025 | 484.2 | 472.55 | 472.55 | 492.75 | 471.25 | 262,783 |
| June 23, 2025 | 486.3 | 482.35 | 482.35 | 490.15 | 474.6 | 275,723 |
| June 20, 2025 | 474.3 | 490.8 | 490.8 | 495.65 | 473.1 | 164,052 |
| June 19, 2025 | 483.05 | 480 | 480 | 490 | 467.8 | 227,099 |
| June 18, 2025 | 490 | 486.85 | 486.85 | 494.55 | 482.35 | 150,934 |
| June 17, 2025 | 495.45 | 493.25 | 493.25 | 498.3 | 482.7 | 267,486 |
| June 16, 2025 | 476.85 | 495.15 | 495.15 | 500 | 474.05 | 721,400 |
| June 13, 2025 | 465.2 | 476.75 | 476.75 | 480.55 | 460 | 267,683 |
| June 12, 2025 | 469.85 | 483.4 | 483.4 | 490 | 466.5 | 688,717 |
| June 11, 2025 | 463.9 | 469.85 | 469.85 | 473.15 | 461.4 | 194,162 |
| June 10, 2025 | 470.5 | 463.9 | 463.9 | 470.5 | 457.85 | 117,457 |
| June 09, 2025 | 453.6 | 468.9 | 468.9 | 474 | 452.7 | 468,906 |
| June 06, 2025 | 464 | 452.2 | 452.2 | 465.05 | 451.1 | 167,519 |
| June 05, 2025 | 469.1 | 464.5 | 464.5 | 472.95 | 461.3 | 131,340 |
| June 04, 2025 | 466.75 | 468.65 | 468.65 | 476.65 | 463.35 | 348,240 |
| June 03, 2025 | 455.2 | 464.9 | 464.9 | 468.5 | 453 | 1.01M |
| June 02, 2025 | 459.4 | 456.55 | 456.55 | 459.4 | 453.15 | 343,506 |
| May 30, 2025 | 457.95 | 460.45 | 460.45 | 463.35 | 447.65 | 233,735 |