556.00
+19.1(+3.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 545 | 556 | 556 | 558.7 | 537.85 | 268,465 |
| August 14, 2025 | 554.5 | 536.9 | 536.9 | 554.5 | 531 | 168,549 |
| August 13, 2025 | 541.75 | 541.1 | 541.1 | 550.9 | 532.55 | 474,061 |
| August 12, 2025 | 601.9 | 540 | 540 | 604.4 | 535.55 | 805,342 |
| August 11, 2025 | 590 | 601.35 | 601.35 | 617.95 | 580.3 | 880,278 |
| August 08, 2025 | 597.7 | 565.15 | 565.15 | 599.2 | 563 | 321,147 |
| August 07, 2025 | 600 | 590.05 | 590.05 | 608.05 | 587.8 | 202,207 |
| August 06, 2025 | 605 | 606.2 | 606.2 | 611.1 | 590 | 150,751 |
| August 05, 2025 | 604.8 | 605.35 | 605.35 | 609.8 | 590.1 | 149,409 |
| August 04, 2025 | 575.15 | 602.45 | 602.45 | 606 | 571 | 258,988 |
| August 01, 2025 | 594 | 575.15 | 575.15 | 595.8 | 573.2 | 143,533 |
| July 31, 2025 | 595 | 591.8 | 591.8 | 601.55 | 585.8 | 112,101 |
| July 30, 2025 | 606 | 604.75 | 604.75 | 616.45 | 595 | 163,457 |
| July 29, 2025 | 603 | 605.3 | 605.3 | 609.85 | 582.3 | 181,974 |
| July 28, 2025 | 613.75 | 600.3 | 600.3 | 622.9 | 594.5 | 240,915 |
| July 25, 2025 | 636 | 613.7 | 613.7 | 636.95 | 611 | 279,996 |
| July 24, 2025 | 647.5 | 638.95 | 638.95 | 661.95 | 636.85 | 254,639 |
| July 23, 2025 | 658.1 | 644.3 | 644.3 | 663.3 | 639.35 | 209,239 |
| July 22, 2025 | 657 | 658.05 | 658.05 | 667.95 | 653 | 127,283 |
| July 21, 2025 | 660.95 | 656.1 | 656.1 | 666.05 | 652 | 124,953 |
| July 18, 2025 | 661 | 660.2 | 660.2 | 669.9 | 655.7 | 132,143 |
| July 17, 2025 | 667.1 | 664.7 | 664.7 | 673.5 | 660 | 184,546 |
| July 16, 2025 | 677.8 | 667.65 | 667.65 | 690.6 | 665.2 | 262,605 |
| July 15, 2025 | 666 | 673.95 | 673.95 | 682.65 | 658.8 | 362,308 |
| July 14, 2025 | 644.5 | 662.25 | 662.25 | 668.2 | 642.05 | 326,254 |
| July 11, 2025 | 656.95 | 641.4 | 641.4 | 662.1 | 636.55 | 200,304 |
| July 10, 2025 | 658.95 | 654.7 | 654.7 | 665 | 651.05 | 176,548 |
| July 09, 2025 | 639.5 | 654.95 | 654.95 | 661.9 | 639.5 | 286,269 |
| July 08, 2025 | 662 | 639.5 | 639.5 | 666.95 | 636 | 274,670 |
| July 07, 2025 | 672.85 | 665.25 | 665.25 | 677 | 651.55 | 251,118 |
| July 04, 2025 | 673.9 | 669 | 669 | 686.7 | 665 | 319,528 |
| July 03, 2025 | 676.8 | 670.35 | 670.35 | 690 | 666.1 | 457,539 |
| July 02, 2025 | 669.45 | 672.1 | 672.1 | 674.95 | 653.05 | 406,802 |
| July 01, 2025 | 655 | 670.25 | 670.25 | 678.5 | 643.1 | 1.44M |
| June 30, 2025 | 599.4 | 641 | 641 | 648.1 | 596 | 1.42M |
| June 27, 2025 | 590.5 | 589.2 | 589.2 | 596.8 | 584.8 | 162,779 |
| June 26, 2025 | 599.9 | 587.75 | 587.75 | 601.8 | 585 | 128,946 |
| June 25, 2025 | 574 | 597.65 | 597.65 | 604.5 | 574 | 437,849 |
| June 24, 2025 | 575 | 571 | 571 | 583.95 | 565.05 | 184,879 |
| June 23, 2025 | 560 | 568.75 | 568.75 | 571.7 | 557.1 | 191,587 |
| June 20, 2025 | 559.95 | 569.6 | 569.6 | 571.6 | 556.2 | 178,046 |
| June 19, 2025 | 586 | 559.8 | 559.8 | 595 | 555 | 435,757 |
| June 18, 2025 | 596 | 587.25 | 587.25 | 598.9 | 585 | 204,651 |
| June 17, 2025 | 615 | 596.3 | 596.3 | 619.65 | 592 | 225,757 |
| June 16, 2025 | 608.95 | 609.35 | 609.35 | 611.65 | 581.25 | 377,589 |
| June 13, 2025 | 597.1 | 606.45 | 606.45 | 613.65 | 590 | 326,490 |
| June 12, 2025 | 613.8 | 608.3 | 608.3 | 634.9 | 604 | 740,010 |
| June 11, 2025 | 634.85 | 604 | 604 | 635 | 598 | 960,729 |
| June 10, 2025 | 570 | 609.35 | 609.35 | 624 | 564.4 | 1.01M |
| June 09, 2025 | 575 | 567.7 | 567.7 | 582 | 562.5 | 365,052 |
| June 06, 2025 | 558 | 558.75 | 558.75 | 563.05 | 538 | 383,678 |
| June 05, 2025 | 579 | 559 | 559 | 582.2 | 557.8 | 285,097 |
| June 04, 2025 | 558 | 577.5 | 577.5 | 583.85 | 556 | 483,508 |
| June 03, 2025 | 557.8 | 555.25 | 555.25 | 568.5 | 552.5 | 290,410 |
| June 02, 2025 | 574 | 558.75 | 558.75 | 586 | 556.7 | 439,133 |
| May 30, 2025 | 564.4 | 570.55 | 570.55 | 576 | 550.9 | 593,595 |
| May 29, 2025 | 556.1 | 559.6 | 559.6 | 561.4 | 550.35 | 324,960 |
| May 28, 2025 | 547.85 | 553.65 | 553.65 | 561 | 539.45 | 334,031 |
| May 27, 2025 | 542.05 | 545.15 | 545.15 | 552.45 | 533.55 | 240,383 |
| May 26, 2025 | 553.5 | 542.2 | 542.2 | 558.4 | 530.55 | 356,756 |