570.05
-6.33(-1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 575.51 | 570.05 | 570.05 | 578.99 | 569.62 | 657,239 |
| August 21, 2025 | 579.99 | 576.38 | 576.38 | 579.99 | 575.23 | 157,099 |
| August 20, 2025 | 576.73 | 575.41 | 575.41 | 578.58 | 574.35 | 188,401 |
| August 19, 2025 | 576.99 | 576.74 | 576.74 | 577.8 | 574.39 | 197,487 |
| August 18, 2025 | 579.99 | 575.55 | 575.55 | 579.99 | 574.6 | 461,246 |
| August 14, 2025 | 572.99 | 572.08 | 572.08 | 572.99 | 568.57 | 212,094 |
| August 13, 2025 | 570.01 | 570.61 | 570.61 | 572.35 | 569 | 222,227 |
| August 12, 2025 | 569 | 569.52 | 569.52 | 574.99 | 568.01 | 578,176 |
| August 11, 2025 | 569.98 | 571.88 | 571.88 | 572.61 | 565.75 | 397,454 |
| August 08, 2025 | 574.87 | 567.59 | 567.59 | 574.87 | 566.9 | 257,504 |
| August 07, 2025 | 572.99 | 572.25 | 572.25 | 573.6 | 567.46 | 440,726 |
| August 06, 2025 | 572.98 | 571.45 | 571.45 | 572.98 | 569.87 | 214,633 |
| August 05, 2025 | 574.99 | 570.88 | 570.88 | 574.99 | 569.7 | 251,760 |
| August 04, 2025 | 575.99 | 573.78 | 573.78 | 575.99 | 572.05 | 244,402 |
| August 01, 2025 | 572.01 | 573.73 | 573.73 | 578.98 | 572.01 | 619,162 |
| July 31, 2025 | 577.99 | 577.06 | 577.06 | 580.99 | 573 | 405,490 |
| July 30, 2025 | 580.3 | 578.7 | 578.7 | 580.78 | 577.76 | 213,203 |
| July 29, 2025 | 577.02 | 579.52 | 579.52 | 579.99 | 575.9 | 237,287 |
| July 28, 2025 | 582.01 | 577.89 | 577.89 | 582.5 | 577.01 | 376,126 |
| July 25, 2025 | 588.99 | 581.98 | 581.98 | 589 | 581.4 | 422,015 |
| July 24, 2025 | 588.99 | 587.24 | 587.24 | 589.8 | 585.22 | 266,303 |
| July 23, 2025 | 585.94 | 588.27 | 588.27 | 588.87 | 583.55 | 662,546 |
| July 22, 2025 | 588 | 584.26 | 584.26 | 590 | 583.45 | 280,719 |
| July 21, 2025 | 583 | 586.09 | 586.09 | 586.44 | 579.51 | 469,906 |
| July 18, 2025 | 585 | 580.73 | 580.73 | 585.96 | 579.35 | 757,347 |
| July 17, 2025 | 588.43 | 585.28 | 585.28 | 589.58 | 584.9 | 354,559 |
| July 16, 2025 | 587.54 | 588.43 | 588.43 | 589.98 | 586.12 | 310,916 |
| July 15, 2025 | 584.64 | 587.53 | 587.53 | 588.59 | 584.03 | 351,270 |
| July 14, 2025 | 589 | 584.64 | 584.64 | 589 | 582.5 | 239,373 |
| July 11, 2025 | 587.99 | 583.92 | 583.92 | 587.99 | 582.01 | 546,379 |
| July 10, 2025 | 588.49 | 585.94 | 585.94 | 589.84 | 585.5 | 384,973 |
| July 09, 2025 | 590 | 588.14 | 588.14 | 590.99 | 586.81 | 174,432 |
| July 08, 2025 | 587.99 | 588.54 | 588.54 | 589.09 | 582 | 251,401 |
| July 07, 2025 | 582.01 | 585.55 | 585.55 | 587.99 | 582.01 | 459,329 |
| July 04, 2025 | 586.98 | 586.31 | 586.31 | 586.99 | 582.16 | 406,782 |
| July 03, 2025 | 586.99 | 584.02 | 584.02 | 588.4 | 583.5 | 438,431 |
| July 02, 2025 | 596 | 586.48 | 586.48 | 596 | 584.92 | 882,927 |
| July 01, 2025 | 592.98 | 591.16 | 591.16 | 592.98 | 587.9 | 281,531 |
| June 30, 2025 | 590.61 | 589.27 | 589.27 | 592.36 | 588.5 | 493,494 |
| June 27, 2025 | 585 | 590.61 | 590.61 | 590.9 | 584.01 | 635,296 |
| June 26, 2025 | 579.01 | 586.5 | 586.5 | 587.05 | 579.01 | 777,008 |
| June 25, 2025 | 577.01 | 581.12 | 581.12 | 581.6 | 577.01 | 377,887 |
| June 24, 2025 | 576.75 | 579.2 | 579.2 | 582.8 | 576.75 | 676,495 |
| June 23, 2025 | 575.98 | 574.88 | 574.88 | 577.01 | 572 | 584,215 |
| June 20, 2025 | 570.07 | 576.73 | 576.73 | 577.4 | 569.69 | 696,936 |
| June 19, 2025 | 572.5 | 570.08 | 570.08 | 573.98 | 569.5 | 395,816 |
| June 18, 2025 | 572.98 | 572.3 | 572.3 | 573.47 | 569.71 | 1.14M |
| June 17, 2025 | 581.8 | 571.2 | 571.2 | 581.8 | 570.43 | 1.22M |
| June 16, 2025 | 572.99 | 573.98 | 573.98 | 574.4 | 567.14 | 500,939 |
| June 13, 2025 | 570.99 | 569.14 | 569.14 | 571.43 | 567.68 | 1.15M |
| June 12, 2025 | 579.36 | 575.33 | 575.33 | 581.07 | 574.4 | 774,182 |
| June 11, 2025 | 583.99 | 579.35 | 579.35 | 583.99 | 579 | 1.07M |
| June 10, 2025 | 585.88 | 581.09 | 581.09 | 585.88 | 580.5 | 660,841 |
| June 09, 2025 | 585.5 | 584.42 | 584.42 | 585.74 | 582.13 | 581,396 |
| June 06, 2025 | 573.99 | 581.94 | 581.94 | 582.4 | 569.91 | 2.93M |
| June 05, 2025 | 570.86 | 571.78 | 571.78 | 574.19 | 570 | 939,189 |
| June 04, 2025 | 571.44 | 570.86 | 570.86 | 571.7 | 568.22 | 510,424 |
| June 03, 2025 | 574 | 569.94 | 569.94 | 578 | 569.01 | 1.46M |
| June 02, 2025 | 572.1 | 573.52 | 573.52 | 573.98 | 569.01 | 1.05M |
| May 30, 2025 | 572 | 572.1 | 572.1 | 572.47 | 568.12 | 932,778 |