573.70
+8.1(+1.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 580 | 573.7 | 573.7 | 584.9 | 567.05 | 266,933 |
| August 14, 2025 | 589.95 | 565.6 | 565.6 | 592.9 | 562.75 | 465,151 |
| August 13, 2025 | 588 | 589.1 | 589.1 | 597.7 | 588 | 133,159 |
| August 12, 2025 | 595.5 | 587.25 | 587.25 | 599.25 | 586.45 | 133,236 |
| August 11, 2025 | 586.1 | 594.05 | 594.05 | 601.35 | 579.8 | 276,245 |
| August 08, 2025 | 601.15 | 587.6 | 587.6 | 604.4 | 584.75 | 241,017 |
| August 07, 2025 | 595 | 599.4 | 599.4 | 605.8 | 588.35 | 284,089 |
| August 06, 2025 | 614.65 | 604.15 | 604.15 | 614.65 | 595 | 278,102 |
| August 05, 2025 | 612 | 609.35 | 609.35 | 619 | 606.6 | 206,244 |
| August 04, 2025 | 621.85 | 613.45 | 613.45 | 621.85 | 611.7 | 243,733 |
| August 01, 2025 | 613 | 616.25 | 616.25 | 627.6 | 608.15 | 436,132 |
| July 31, 2025 | 599.65 | 613.5 | 613.5 | 617 | 590 | 509,298 |
| July 30, 2025 | 618.4 | 608.45 | 608.45 | 644 | 605.1 | 865,050 |
| July 29, 2025 | 606 | 607.75 | 607.75 | 622.7 | 603.05 | 544,697 |
| July 28, 2025 | 627.85 | 611.7 | 611.7 | 634.3 | 609.3 | 637,129 |
| July 25, 2025 | 651 | 625 | 625 | 656.7 | 622.7 | 1.07M |
| July 24, 2025 | 625.45 | 649.4 | 649.4 | 659.9 | 594 | 4.35M |
| July 23, 2025 | 617.8 | 625.05 | 625.05 | 629.6 | 602.05 | 649,539 |
| July 22, 2025 | 629.5 | 621.3 | 621.3 | 634.4 | 614.65 | 1.18M |
| July 21, 2025 | 586 | 630.75 | 630.75 | 644.9 | 585.25 | 6.46M |
| July 18, 2025 | 580.45 | 586 | 586 | 593.4 | 575.5 | 637,750 |
| July 17, 2025 | 568.4 | 580.8 | 580.8 | 587.55 | 563.35 | 689,569 |
| July 16, 2025 | 572.7 | 568.4 | 568.4 | 579 | 561 | 683,676 |
| July 15, 2025 | 549.7 | 556.45 | 556.45 | 567.95 | 548 | 400,722 |
| July 14, 2025 | 559.85 | 546.4 | 546.4 | 559.9 | 542.65 | 340,622 |
| July 11, 2025 | 543.95 | 557.9 | 557.9 | 573.9 | 537.35 | 1.7M |
| July 10, 2025 | 516.4 | 544.8 | 544.8 | 548.6 | 512.1 | 1.01M |
| July 09, 2025 | 514 | 516.4 | 516.4 | 517.9 | 511.3 | 163,935 |
| July 08, 2025 | 516 | 513.45 | 513.45 | 522 | 509.45 | 226,576 |
| July 07, 2025 | 509 | 515.5 | 515.5 | 526.95 | 505 | 1.47M |
| July 04, 2025 | 500.95 | 497.1 | 497.1 | 503.9 | 495.1 | 155,430 |
| July 03, 2025 | 501.9 | 500.25 | 500.25 | 509.9 | 497.6 | 361,460 |
| July 02, 2025 | 494.5 | 499.35 | 499.35 | 502.3 | 494 | 443,057 |
| July 01, 2025 | 520 | 494.5 | 494.5 | 520 | 490.6 | 1.81M |
| June 30, 2025 | 531.45 | 529 | 529 | 535.2 | 525.2 | 250,972 |
| June 27, 2025 | 538 | 528.95 | 528.95 | 541.95 | 525.1 | 367,208 |
| June 26, 2025 | 540.9 | 536.35 | 536.35 | 541.95 | 531.05 | 231,404 |
| June 25, 2025 | 538.8 | 539.15 | 539.15 | 547.95 | 536 | 500,888 |
| June 24, 2025 | 540 | 533.65 | 533.65 | 547.1 | 530.95 | 264,268 |
| June 23, 2025 | 525.55 | 530.7 | 530.7 | 532.9 | 525.55 | 149,736 |
| June 20, 2025 | 526.05 | 534.4 | 534.4 | 542 | 525.5 | 249,512 |
| June 19, 2025 | 538 | 525.65 | 525.65 | 538.95 | 523.15 | 262,041 |
| June 18, 2025 | 537 | 536.2 | 536.2 | 543.9 | 535.1 | 160,590 |
| June 17, 2025 | 549.7 | 539.9 | 539.9 | 551.4 | 534.3 | 306,181 |
| June 16, 2025 | 553 | 549.2 | 549.2 | 559.45 | 540.2 | 252,717 |
| June 13, 2025 | 545 | 557.3 | 557.3 | 563 | 544.5 | 398,242 |
| June 12, 2025 | 575.45 | 563.2 | 563.2 | 576.9 | 558.2 | 480,128 |
| June 11, 2025 | 591 | 576 | 576 | 591.1 | 567.5 | 574,813 |
| June 10, 2025 | 567.9 | 588.25 | 588.25 | 595.8 | 564.9 | 1.57M |
| June 09, 2025 | 572 | 565.45 | 565.45 | 576.6 | 562.65 | 368,923 |
| June 06, 2025 | 564 | 569.5 | 569.5 | 578.3 | 555 | 540,195 |
| June 05, 2025 | 545.5 | 561.75 | 561.75 | 575 | 545.5 | 705,695 |
| June 04, 2025 | 545 | 545.4 | 545.4 | 547 | 537.9 | 261,331 |
| June 03, 2025 | 558 | 542.25 | 542.25 | 558.9 | 540.05 | 340,324 |
| June 02, 2025 | 540.05 | 557.5 | 557.5 | 561.9 | 538.15 | 434,950 |
| May 30, 2025 | 549 | 541.8 | 541.8 | 558.35 | 538 | 671,597 |
| May 29, 2025 | 543.8 | 544.3 | 544.3 | 546 | 535.15 | 173,765 |
| May 28, 2025 | 548.35 | 542.55 | 542.55 | 548.35 | 538.8 | 110,005 |
| May 27, 2025 | 539.5 | 544.4 | 544.4 | 546.25 | 534.5 | 183,738 |
| May 26, 2025 | 551.6 | 538.6 | 538.6 | 554.6 | 537.05 | 182,255 |