512.00
+14.95(+3.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 492 | 512 | 512 | 516.2 | 480.05 | 981,527 |
| August 14, 2025 | 504.95 | 497.05 | 497.05 | 509 | 491.1 | 836,004 |
| August 13, 2025 | 562 | 502.5 | 502.5 | 565 | 491.4 | 2.57M |
| August 12, 2025 | 562.05 | 542.75 | 542.75 | 564.95 | 537 | 608,935 |
| August 11, 2025 | 527.35 | 560.7 | 560.7 | 565 | 523.85 | 821,479 |
| August 08, 2025 | 528.4 | 526.75 | 526.75 | 537 | 519.4 | 318,838 |
| August 07, 2025 | 513.5 | 519.85 | 519.85 | 525.4 | 508.2 | 183,946 |
| August 06, 2025 | 523.55 | 516.05 | 516.05 | 527.75 | 503 | 359,721 |
| August 05, 2025 | 515 | 521.55 | 521.55 | 527.95 | 515 | 306,426 |
| August 04, 2025 | 533.7 | 516.1 | 516.1 | 534.85 | 512.3 | 264,337 |
| August 01, 2025 | 553.9 | 528.85 | 528.85 | 553.9 | 523.75 | 331,396 |
| July 31, 2025 | 538 | 554.5 | 554.5 | 565 | 531.8 | 507,477 |
| July 30, 2025 | 547 | 543.9 | 543.9 | 552.65 | 541 | 164,778 |
| July 29, 2025 | 532.1 | 544.7 | 544.7 | 548.25 | 530.25 | 285,047 |
| July 28, 2025 | 547 | 535.35 | 535.35 | 554.8 | 528.25 | 437,571 |
| July 25, 2025 | 562 | 547.2 | 547.2 | 567.75 | 542 | 540,848 |
| July 24, 2025 | 573 | 560.8 | 560.8 | 583 | 558 | 665,506 |
| July 23, 2025 | 558.6 | 569.5 | 569.5 | 581 | 555.05 | 1.04M |
| July 22, 2025 | 560.1 | 554.4 | 554.4 | 574.85 | 551.25 | 806,269 |
| July 21, 2025 | 572 | 560.85 | 560.85 | 587 | 557.9 | 1.23M |
| July 18, 2025 | 546 | 564.05 | 564.05 | 574.9 | 536.9 | 1.07M |
| July 17, 2025 | 530.95 | 543.85 | 543.85 | 557.9 | 530.95 | 1.19M |
| July 16, 2025 | 526 | 530.35 | 530.35 | 536.85 | 525.1 | 473,315 |
| July 15, 2025 | 490 | 530.2 | 530.2 | 543 | 490 | 2.92M |
| July 14, 2025 | 470.4 | 485.9 | 485.9 | 489 | 462.2 | 522,816 |
| July 11, 2025 | 469.95 | 471.45 | 471.45 | 477.65 | 461.6 | 486,973 |
| July 10, 2025 | 455 | 470.9 | 470.9 | 472.5 | 446.15 | 861,987 |
| July 09, 2025 | 460.4 | 451.1 | 451.1 | 468.9 | 449.3 | 537,794 |
| July 08, 2025 | 440 | 449 | 449 | 459 | 438.05 | 471,283 |
| July 07, 2025 | 448.15 | 438.8 | 438.8 | 451.3 | 437.1 | 212,644 |
| July 04, 2025 | 444 | 447.1 | 447.1 | 459.8 | 440.15 | 557,623 |
| July 03, 2025 | 445 | 443.9 | 443.9 | 450 | 439.7 | 692,595 |
| July 02, 2025 | 424.8 | 443 | 443 | 448 | 422.85 | 809,071 |
| July 01, 2025 | 428.35 | 424.8 | 424.8 | 437.45 | 420.05 | 235,763 |
| June 30, 2025 | 430 | 427.05 | 427.05 | 435 | 425 | 171,492 |
| June 27, 2025 | 430 | 429.65 | 429.65 | 438.1 | 425 | 332,831 |
| June 26, 2025 | 431.55 | 427.55 | 427.55 | 433.8 | 423 | 201,651 |
| June 25, 2025 | 426.95 | 429.4 | 429.4 | 436.55 | 425.4 | 329,218 |
| June 24, 2025 | 417 | 423 | 423 | 434.9 | 412.85 | 867,673 |
| June 23, 2025 | 411.3 | 411.7 | 411.7 | 424 | 405.8 | 490,546 |
| June 20, 2025 | 388.4 | 411.85 | 411.85 | 421.2 | 384.7 | 1.12M |
| June 19, 2025 | 390 | 388.55 | 388.55 | 392.45 | 379.8 | 266,122 |
| June 18, 2025 | 381 | 389.1 | 389.1 | 392.8 | 377.1 | 238,209 |
| June 17, 2025 | 387.65 | 382.6 | 382.6 | 388.45 | 377 | 206,204 |
| June 16, 2025 | 384 | 387.65 | 387.65 | 390.5 | 381 | 195,146 |
| June 13, 2025 | 384 | 387.3 | 387.3 | 400.55 | 379.95 | 309,123 |
| June 12, 2025 | 397.1 | 391 | 391 | 399.9 | 386.6 | 251,979 |
| June 11, 2025 | 399 | 396.1 | 396.1 | 406.1 | 392.15 | 216,076 |
| June 10, 2025 | 409.25 | 398.85 | 398.85 | 413.9 | 397.1 | 291,463 |
| June 09, 2025 | 418.1 | 407.25 | 407.25 | 419.3 | 404.55 | 351,096 |
| June 06, 2025 | 399 | 405.5 | 405.5 | 424 | 398.95 | 1.7M |
| June 05, 2025 | 396 | 389.35 | 389.35 | 405.9 | 385 | 418,812 |
| June 04, 2025 | 366.1 | 395.2 | 395.2 | 398 | 366.1 | 1.36M |
| June 03, 2025 | 380.25 | 380.25 | 380.25 | 380.25 | 380.25 | 44,268 |
| June 02, 2025 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 92,209 |
| May 30, 2025 | 424.8 | 421.3 | 421.3 | 428 | 416.1 | 778,185 |
| May 29, 2025 | 402 | 414.95 | 414.95 | 415 | 399.75 | 1.25M |
| May 28, 2025 | 400.05 | 395.25 | 395.25 | 406.8 | 392.4 | 280,701 |
| May 27, 2025 | 397 | 397.25 | 397.25 | 400 | 388.6 | 246,764 |
| May 26, 2025 | 400.8 | 396.45 | 396.45 | 406.4 | 394.2 | 323,652 |