483.10
+12.15(+2.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 474 | 483.1 | 483.1 | 487.8 | 447.4 | 180,820 |
| August 14, 2025 | 473 | 470.95 | 470.95 | 486 | 470.95 | 157,385 |
| August 13, 2025 | 495.5 | 495.7 | 495.7 | 500 | 487.05 | 68,426 |
| August 12, 2025 | 493 | 497.65 | 497.65 | 504 | 493 | 40,327 |
| August 11, 2025 | 509.25 | 499.75 | 499.75 | 509.25 | 490.5 | 45,664 |
| August 08, 2025 | 505.8 | 499.05 | 499.05 | 505.8 | 490.65 | 31,349 |
| August 07, 2025 | 495.5 | 507.05 | 507.05 | 510.3 | 486.5 | 50,884 |
| August 06, 2025 | 521.95 | 501.65 | 501.65 | 521.95 | 495 | 107,302 |
| August 05, 2025 | 519.85 | 516.9 | 516.9 | 523 | 513 | 43,292 |
| August 04, 2025 | 504.45 | 514 | 514 | 515.9 | 501.45 | 52,827 |
| August 01, 2025 | 513 | 504.45 | 504.45 | 513 | 500.2 | 41,568 |
| July 31, 2025 | 496.5 | 508.9 | 508.9 | 517.95 | 488.1 | 89,806 |
| July 30, 2025 | 504.85 | 510.55 | 510.55 | 515 | 495 | 140,994 |
| July 29, 2025 | 477.9 | 502.45 | 502.45 | 503.5 | 472 | 71,659 |
| July 28, 2025 | 504.45 | 479.8 | 479.8 | 504.45 | 471.6 | 76,930 |
| July 25, 2025 | 512.5 | 494.65 | 494.65 | 520 | 490.1 | 91,092 |
| July 24, 2025 | 515 | 513.3 | 513.3 | 527 | 510.55 | 35,734 |
| July 23, 2025 | 518.5 | 514.6 | 514.6 | 523.9 | 510.5 | 62,084 |
| July 22, 2025 | 522 | 516.15 | 516.15 | 529 | 515 | 47,013 |
| July 21, 2025 | 525 | 522.3 | 522.3 | 530 | 521.05 | 43,032 |
| July 18, 2025 | 538.35 | 524.85 | 524.85 | 541.9 | 521 | 69,729 |
| July 17, 2025 | 543 | 535.75 | 535.75 | 545 | 530 | 50,083 |
| July 16, 2025 | 539.95 | 543.35 | 543.35 | 553 | 537 | 127,225 |
| July 15, 2025 | 525 | 535.9 | 535.9 | 538 | 523.25 | 63,528 |
| July 14, 2025 | 518.55 | 520.65 | 520.65 | 525 | 510.6 | 47,669 |
| July 11, 2025 | 533.75 | 525 | 525 | 533.75 | 522.2 | 44,551 |
| July 10, 2025 | 537 | 533.3 | 533.3 | 537 | 525 | 32,645 |
| July 09, 2025 | 522.05 | 529.55 | 529.55 | 540 | 522.05 | 37,685 |
| July 08, 2025 | 536.05 | 526.25 | 526.25 | 536.05 | 520.1 | 53,386 |
| July 07, 2025 | 540.4 | 536.15 | 536.15 | 543 | 531 | 55,960 |
| July 04, 2025 | 553.95 | 543.1 | 543.1 | 554.95 | 535 | 91,042 |
| July 03, 2025 | 538.8 | 549.4 | 549.4 | 550 | 525.5 | 158,957 |
| July 02, 2025 | 550 | 532.2 | 532.2 | 563.85 | 527 | 102,636 |
| July 01, 2025 | 530 | 543.55 | 543.55 | 549.95 | 524.05 | 260,305 |
| June 30, 2025 | 507.9 | 524 | 524 | 524.05 | 503 | 203,111 |
| June 27, 2025 | 499.95 | 499.1 | 499.1 | 506 | 495.5 | 51,688 |
| June 26, 2025 | 511.8 | 496.85 | 496.85 | 513 | 487.55 | 72,326 |
| June 25, 2025 | 515 | 507.2 | 507.2 | 515 | 502 | 81,019 |
| June 24, 2025 | 498.45 | 501.45 | 501.45 | 505 | 498 | 115,141 |
| June 23, 2025 | 477.95 | 489.65 | 489.65 | 502 | 462.25 | 116,309 |
| June 20, 2025 | 478.25 | 478.55 | 478.55 | 485 | 475 | 84,819 |
| June 19, 2025 | 488.05 | 478.25 | 478.25 | 500 | 475 | 79,336 |
| June 18, 2025 | 495 | 490 | 490 | 505 | 480 | 101,739 |
| June 17, 2025 | 517.55 | 499.85 | 499.85 | 518 | 493.05 | 163,164 |
| June 16, 2025 | 527.9 | 517.55 | 517.55 | 534.1 | 503.2 | 281,951 |
| June 13, 2025 | 520 | 527.25 | 527.25 | 538 | 511.7 | 365,861 |
| June 12, 2025 | 547.65 | 534.9 | 534.9 | 553.6 | 530.2 | 244,261 |
| June 11, 2025 | 550.55 | 545.55 | 545.55 | 560.3 | 535.85 | 350,075 |
| June 10, 2025 | 564.75 | 547.9 | 547.9 | 566.35 | 546.35 | 225,359 |
| June 09, 2025 | 560.55 | 560.75 | 560.75 | 568.8 | 558 | 283,401 |
| June 06, 2025 | 564 | 560.55 | 560.55 | 577.65 | 558 | 418,220 |
| June 05, 2025 | 562.55 | 561.3 | 561.3 | 571.9 | 558.1 | 239,057 |
| June 04, 2025 | 573.8 | 559.85 | 559.85 | 576.7 | 555.6 | 347,057 |
| June 03, 2025 | 551 | 571.1 | 571.1 | 575.95 | 541.05 | 781,241 |
| June 02, 2025 | 534.1 | 549.95 | 549.95 | 564.45 | 529 | 1.12M |
| May 30, 2025 | 505.85 | 516.4 | 516.4 | 524 | 499.25 | 724,041 |
| May 29, 2025 | 475.8 | 504.85 | 504.85 | 515.5 | 475.25 | 1.41M |
| May 28, 2025 | 485.9 | 473.95 | 473.95 | 490 | 465 | 441,776 |
| May 27, 2025 | 483.95 | 476.95 | 476.95 | 489.7 | 472.25 | 433,013 |
| May 26, 2025 | 452.85 | 479.65 | 479.65 | 494.35 | 451 | 1.07M |