555.00
+17.2(+3.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 540 | 555 | 555 | 556 | 538.6 | 1.15M |
| August 18, 2025 | 535.15 | 537.8 | 537.8 | 541 | 534.1 | 612,695 |
| August 14, 2025 | 541.55 | 531.8 | 531.8 | 542 | 531.1 | 1.25M |
| August 13, 2025 | 542 | 541.55 | 541.55 | 545 | 536.9 | 894,246 |
| August 12, 2025 | 545 | 541.55 | 539.95 | 548.7 | 540.1 | 1.25M |
| August 11, 2025 | 556.55 | 545.3 | 543.69 | 556.55 | 543.15 | 1.8M |
| August 08, 2025 | 554.15 | 556.65 | 555.01 | 564.8 | 551.55 | 1.82M |
| August 07, 2025 | 550.25 | 553.6 | 551.96 | 556.95 | 529.2 | 5.5M |
| August 06, 2025 | 583 | 554.8 | 553.16 | 583 | 553 | 2.82M |
| August 05, 2025 | 579 | 578.9 | 577.19 | 583.25 | 575.25 | 685,480 |
| August 04, 2025 | 573.6 | 581.75 | 580.03 | 583.25 | 571 | 890,380 |
| August 01, 2025 | 578.15 | 573.6 | 573.6 | 581.95 | 570.6 | 1.11M |
| July 31, 2025 | 578.9 | 578.2 | 578.2 | 584.1 | 576.2 | 1.02M |
| July 30, 2025 | 593 | 585.15 | 585.15 | 598.85 | 583.45 | 1.29M |
| July 29, 2025 | 587.9 | 592.05 | 592.05 | 593.65 | 586.5 | 517,700 |
| July 28, 2025 | 595 | 590.9 | 590.9 | 601.8 | 588.85 | 473,659 |
| July 25, 2025 | 604 | 598.7 | 598.7 | 607.75 | 596.05 | 759,608 |
| July 24, 2025 | 610.95 | 606.05 | 606.05 | 612 | 604.5 | 500,417 |
| July 23, 2025 | 609 | 609.35 | 609.35 | 611.4 | 603.75 | 516,705 |
| July 22, 2025 | 616 | 607.5 | 607.5 | 617 | 605.25 | 590,163 |
| July 21, 2025 | 613.25 | 613.45 | 613.45 | 615.6 | 606.1 | 486,223 |
| July 18, 2025 | 622.6 | 613.25 | 613.25 | 625 | 610.05 | 1.1M |
| July 17, 2025 | 623 | 621.05 | 621.05 | 623 | 617.9 | 523,413 |
| July 16, 2025 | 621 | 619.9 | 619.9 | 625 | 618.25 | 1.18M |
| July 15, 2025 | 616.45 | 619.8 | 619.8 | 623.95 | 614 | 1.16M |
| July 14, 2025 | 614.25 | 615.55 | 615.55 | 621.45 | 610.65 | 880,400 |
| July 11, 2025 | 627.85 | 614.95 | 614.95 | 627.9 | 613.5 | 765,764 |
| July 10, 2025 | 618 | 627.85 | 627.85 | 629.2 | 615.45 | 2.8M |
| July 09, 2025 | 598.35 | 615.35 | 615.35 | 616.5 | 594.85 | 2.74M |
| July 08, 2025 | 593.05 | 598.35 | 598.35 | 601.5 | 588.1 | 1.24M |
| July 07, 2025 | 602 | 597.15 | 597.15 | 602.45 | 590.05 | 1.58M |
| July 04, 2025 | 597 | 599.65 | 599.65 | 606.5 | 595 | 2.35M |
| July 03, 2025 | 598.4 | 596.2 | 596.2 | 602.92 | 594.44 | 1.78M |
| July 02, 2025 | 598.4 | 595.4 | 595.4 | 601.6 | 590 | 1.47M |
| July 01, 2025 | 611.2 | 596.6 | 596.6 | 611.92 | 595.2 | 1.93M |
| June 30, 2025 | 608.12 | 607.84 | 607.84 | 612.36 | 605.8 | 1.87M |
| June 27, 2025 | 605.96 | 605.08 | 605.08 | 611.12 | 603.36 | 1.68M |
| June 26, 2025 | 608.32 | 603.36 | 603.36 | 609.56 | 595.96 | 2.3M |
| June 25, 2025 | 601.6 | 604.92 | 604.92 | 607.28 | 597.92 | 1.27M |
| June 24, 2025 | 596.8 | 596.2 | 596.2 | 604 | 593.6 | 1.27M |
| June 23, 2025 | 590.32 | 588.28 | 588.28 | 591.96 | 583.4 | 1.21M |
| June 20, 2025 | 585.28 | 590.6 | 590.6 | 592.32 | 582.4 | 1.49M |
| June 19, 2025 | 598 | 582.36 | 582.36 | 598 | 580.4 | 981,611 |
| June 18, 2025 | 599.2 | 596.6 | 596.6 | 606.4 | 595.16 | 579,193 |
| June 17, 2025 | 611.68 | 600.6 | 600.6 | 613.48 | 598.64 | 641,053 |
| June 16, 2025 | 607.2 | 611.68 | 611.68 | 613.96 | 600.28 | 783,901 |
| June 13, 2025 | 753.95 | 761.45 | 761.45 | 769.8 | 752.05 | 635,971 |
| June 12, 2025 | 790.95 | 772.6 | 772.6 | 793.2 | 770.15 | 1.4M |
| June 11, 2025 | 800.05 | 789.45 | 789.45 | 806.9 | 784.5 | 758,940 |
| June 10, 2025 | 805 | 799.95 | 799.95 | 808.5 | 798.05 | 683,470 |
| June 09, 2025 | 810.5 | 801 | 801 | 813.4 | 798.15 | 991,760 |
| June 06, 2025 | 805 | 809.5 | 809.5 | 813.3 | 801.9 | 1.5M |
| June 05, 2025 | 811.85 | 804.25 | 802.25 | 815.05 | 801.6 | 1.89M |
| June 04, 2025 | 789 | 805 | 803 | 807.5 | 778.35 | 3.08M |
| June 03, 2025 | 780 | 785.9 | 783.95 | 797.05 | 775.05 | 2.24M |
| June 02, 2025 | 784.35 | 778.1 | 778.1 | 784.4 | 775 | 992,379 |
| May 30, 2025 | 786 | 784.4 | 784.4 | 790.4 | 774.1 | 2.8M |
| May 29, 2025 | 777.85 | 785.95 | 785.95 | 791 | 770.1 | 3.47M |
| May 28, 2025 | 771.9 | 778.1 | 778.1 | 783.7 | 762 | 5M |
| May 27, 2025 | 743.5 | 768.7 | 768.7 | 771.45 | 736.85 | 5.04M |