476.35
-0.45(-0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 478.25 | 476.35 | 476.35 | 481.55 | 472.25 | 18,598 |
| August 14, 2025 | 471.65 | 476.8 | 476.8 | 479.05 | 470 | 16,812 |
| August 13, 2025 | 471.7 | 471.3 | 471.3 | 475.25 | 468 | 7,252 |
| August 12, 2025 | 462.4 | 471.25 | 471.25 | 475.4 | 462.25 | 14,551 |
| August 11, 2025 | 458 | 462.85 | 462.85 | 465.95 | 454.2 | 12,963 |
| August 08, 2025 | 479.7 | 457.2 | 457.2 | 479.7 | 454 | 26,498 |
| August 07, 2025 | 468.15 | 471.05 | 471.05 | 475.15 | 460.6 | 26,419 |
| August 06, 2025 | 484 | 470.8 | 470.8 | 488.4 | 468 | 23,571 |
| August 05, 2025 | 489.85 | 484.2 | 484.2 | 491.05 | 483.3 | 13,178 |
| August 04, 2025 | 482 | 489.05 | 489.05 | 493.95 | 478.6 | 23,466 |
| August 01, 2025 | 490 | 481 | 481 | 497.4 | 477.5 | 32,442 |
| July 31, 2025 | 494.7 | 489.75 | 489.75 | 497.7 | 477.2 | 36,748 |
| July 30, 2025 | 515 | 499.05 | 499.05 | 515 | 497.1 | 38,476 |
| July 29, 2025 | 499 | 514.1 | 514.1 | 518.2 | 499 | 57,930 |
| July 28, 2025 | 551.15 | 500.6 | 500.6 | 556.95 | 496.8 | 163,674 |
| July 25, 2025 | 551.05 | 551.15 | 551.15 | 564.95 | 543 | 122,021 |
| July 24, 2025 | 598.7 | 582.7 | 582.7 | 604 | 575 | 46,862 |
| July 23, 2025 | 591.85 | 592.7 | 592.7 | 605 | 585.45 | 70,369 |
| July 22, 2025 | 591.65 | 591.7 | 591.7 | 603.65 | 588.15 | 43,475 |
| July 21, 2025 | 581.7 | 596.8 | 596.8 | 609.7 | 574.6 | 152,584 |
| July 18, 2025 | 588.25 | 584.1 | 584.1 | 594.95 | 580.45 | 38,018 |
| July 17, 2025 | 590.45 | 588.25 | 588.25 | 594.65 | 585.7 | 29,755 |
| July 16, 2025 | 585 | 588.9 | 588.9 | 598 | 580 | 84,465 |
| July 15, 2025 | 583.4 | 580.35 | 580.35 | 587.05 | 577.4 | 43,563 |
| July 14, 2025 | 575 | 582.4 | 582.4 | 593.45 | 568.35 | 101,382 |
| July 11, 2025 | 587.25 | 575.55 | 575.55 | 593 | 572.55 | 65,621 |
| July 10, 2025 | 581.4 | 587.25 | 587.25 | 601.6 | 580.3 | 116,936 |
| July 09, 2025 | 583.35 | 580.5 | 580.5 | 588.75 | 577.05 | 49,505 |
| July 08, 2025 | 598 | 583.35 | 583.35 | 601.85 | 577.1 | 75,242 |
| July 07, 2025 | 605.9 | 594.15 | 594.15 | 611.4 | 590.1 | 77,882 |
| July 04, 2025 | 629.95 | 606.05 | 606.05 | 631.45 | 603.1 | 127,444 |
| July 03, 2025 | 576.85 | 627.9 | 627.9 | 642 | 573.6 | 1.35M |
| July 02, 2025 | 577 | 570.7 | 570.7 | 577 | 565.1 | 22,764 |
| July 01, 2025 | 580.8 | 572.65 | 572.65 | 596.85 | 565.25 | 65,217 |
| June 30, 2025 | 576 | 575.2 | 575.2 | 579.95 | 571.05 | 41,435 |
| June 27, 2025 | 589.7 | 571.9 | 571.9 | 592.05 | 570.15 | 57,514 |
| June 26, 2025 | 589.8 | 584.3 | 584.3 | 594.05 | 577.05 | 47,193 |
| June 25, 2025 | 581 | 585.5 | 585.5 | 590 | 573.3 | 63,908 |
| June 24, 2025 | 599 | 579.9 | 579.9 | 614 | 573.1 | 194,625 |
| June 23, 2025 | 569.6 | 590.55 | 590.55 | 603.45 | 560.25 | 272,191 |
| June 20, 2025 | 569.9 | 569.85 | 569.85 | 582.85 | 566.75 | 87,244 |
| June 19, 2025 | 560.2 | 573.6 | 573.6 | 597.9 | 559 | 295,957 |
| June 18, 2025 | 557 | 557.75 | 557.75 | 573.4 | 553 | 38,423 |
| June 17, 2025 | 572.45 | 559.55 | 559.55 | 581.95 | 555.55 | 55,643 |
| June 16, 2025 | 580.65 | 572.45 | 572.45 | 588.55 | 555.5 | 77,964 |
| June 13, 2025 | 545.55 | 580.6 | 580.6 | 594.7 | 545.55 | 160,087 |
| June 12, 2025 | 589.45 | 567.3 | 567.3 | 589.45 | 554.9 | 128,968 |
| June 11, 2025 | 575 | 595.45 | 595.45 | 614.8 | 574 | 678,400 |
| June 10, 2025 | 510.5 | 572.95 | 572.95 | 584.5 | 507.6 | 1.62M |
| June 09, 2025 | 504.15 | 508.3 | 508.3 | 525 | 504.15 | 68,720 |
| June 06, 2025 | 478.1 | 506.45 | 506.45 | 511.3 | 478.1 | 75,465 |
| June 05, 2025 | 490 | 480.7 | 480.7 | 494.65 | 477.85 | 42,071 |
| June 04, 2025 | 484.9 | 490 | 490 | 492 | 481.55 | 18,987 |
| June 03, 2025 | 485 | 483.2 | 483.2 | 494.45 | 480.55 | 13,695 |
| June 02, 2025 | 484 | 484 | 484 | 493 | 479 | 21,097 |
| May 30, 2025 | 486.8 | 484.75 | 484.75 | 494.9 | 482 | 25,586 |
| May 29, 2025 | 488.3 | 485.8 | 485.8 | 493.15 | 483.1 | 23,481 |
| May 28, 2025 | 492.4 | 490.75 | 490.75 | 499.6 | 488.1 | 23,035 |
| May 27, 2025 | 500.5 | 491.1 | 491.1 | 502.8 | 490.05 | 15,745 |
| May 26, 2025 | 498.5 | 499.5 | 499.5 | 502 | 495.05 | 16,992 |