546.20
-0.5(-0.09%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 553.8 | 546.7 | 546.7 | 555.85 | 542.35 | 1.49M |
| September 04, 2025 | 565 | 552.7 | 552.7 | 577 | 551.35 | 8.71M |
| September 03, 2025 | 545.9 | 543.5 | 543.5 | 549.25 | 541.25 | 2.22M |
| September 02, 2025 | 525 | 544.6 | 544.6 | 547.75 | 523.65 | 8.97M |
| September 01, 2025 | 521.55 | 523.65 | 523.65 | 524.55 | 520.05 | 4.33M |
| August 29, 2025 | 515.45 | 521.1 | 521.1 | 528.55 | 509.7 | 3.75M |
| August 28, 2025 | 526.55 | 513.85 | 513.85 | 526.55 | 512.25 | 2.07M |
| August 26, 2025 | 518.6 | 522.4 | 522.4 | 526.8 | 517.1 | 3.05M |
| August 25, 2025 | 515.9 | 518.6 | 518.6 | 520.45 | 513.45 | 1.2M |
| August 22, 2025 | 516 | 515.95 | 515.95 | 519.85 | 514.55 | 1.6M |
| August 21, 2025 | 535.95 | 515.7 | 515.7 | 536.45 | 514.75 | 6.04M |
| August 20, 2025 | 522 | 535 | 535 | 536.4 | 521.1 | 12.34M |
| August 19, 2025 | 519.85 | 522.05 | 522.05 | 522.75 | 514 | 645,927 |
| August 18, 2025 | 513.9 | 519.1 | 519.1 | 529.8 | 512 | 4.81M |
| August 14, 2025 | 504 | 500.9 | 500.9 | 505.5 | 499.4 | 1.2M |
| August 13, 2025 | 503.4 | 503.5 | 503.5 | 504.95 | 498.65 | 864,573 |
| August 12, 2025 | 510 | 502.9 | 502.9 | 510.95 | 501.25 | 839,972 |
| August 11, 2025 | 507.7 | 510.05 | 510.05 | 511.55 | 499.3 | 1.12M |
| August 08, 2025 | 518 | 507.25 | 507.25 | 519.8 | 506 | 510,393 |
| August 07, 2025 | 513.75 | 517.2 | 517.2 | 519.7 | 512.1 | 957,305 |
| August 06, 2025 | 524.15 | 514 | 514 | 524.15 | 512 | 931,299 |
| August 05, 2025 | 529.65 | 524.7 | 524.7 | 529.65 | 521 | 2.03M |
| August 04, 2025 | 534.35 | 529.65 | 529.65 | 538.85 | 528.2 | 2.6M |
| August 01, 2025 | 533 | 534.35 | 534.35 | 547.7 | 531.9 | 8.04M |
| July 31, 2025 | 518.3 | 529 | 529 | 531.75 | 517.15 | 3.02M |
| July 30, 2025 | 519.05 | 522 | 522 | 523.25 | 517.6 | 1.62M |
| July 29, 2025 | 524.65 | 518.3 | 518.3 | 525.6 | 514.65 | 2.65M |
| July 28, 2025 | 507 | 522 | 522 | 523.95 | 507 | 2.76M |
| July 25, 2025 | 512 | 511.35 | 511.35 | 514 | 508.35 | 2.13M |
| July 24, 2025 | 516.9 | 512.55 | 512.55 | 516.9 | 511 | 3.72M |
| July 23, 2025 | 517.75 | 513.85 | 513.85 | 518.5 | 510.85 | 1.9M |
| July 22, 2025 | 515.45 | 515.05 | 515.05 | 516.5 | 511 | 1.47M |
| July 21, 2025 | 520.1 | 514.55 | 514.55 | 522.15 | 513.4 | 1.17M |
| July 18, 2025 | 522.45 | 522.6 | 522.6 | 523.4 | 518.35 | 1.62M |
| July 17, 2025 | 530 | 528.7 | 523.45 | 531.7 | 526.55 | 1.54M |
| July 16, 2025 | 527 | 527.95 | 522.71 | 530.35 | 525.1 | 2.3M |
| July 15, 2025 | 526.5 | 527 | 521.77 | 528.9 | 523.15 | 1.24M |
| July 14, 2025 | 533.5 | 526.2 | 520.97 | 536.5 | 524.55 | 1.43M |
| July 11, 2025 | 521.5 | 530.85 | 530.85 | 535.9 | 518.6 | 4.51M |
| July 10, 2025 | 523.7 | 522.4 | 522.4 | 524.4 | 517.85 | 2.27M |
| July 09, 2025 | 511 | 522.15 | 522.15 | 523.45 | 511 | 3.43M |
| July 08, 2025 | 512.5 | 513.1 | 513.1 | 514.4 | 510.5 | 2M |
| July 07, 2025 | 501.9 | 512.75 | 512.75 | 517.7 | 496.05 | 10.02M |
| July 04, 2025 | 493 | 495.1 | 495.1 | 497.4 | 491.6 | 2.86M |
| July 03, 2025 | 489.5 | 491.6 | 491.6 | 492.95 | 487.5 | 2.98M |
| July 02, 2025 | 484.8 | 487.55 | 487.55 | 488.4 | 479.4 | 2.36M |
| July 01, 2025 | 487 | 482.4 | 482.4 | 489.2 | 480.7 | 1.62M |
| June 30, 2025 | 487.4 | 485.25 | 485.25 | 487.75 | 479.4 | 3.25M |
| June 27, 2025 | 482.7 | 486.35 | 486.35 | 488.3 | 481.6 | 2.78M |
| June 26, 2025 | 482 | 481.55 | 481.55 | 483.3 | 478.8 | 1.41M |
| June 25, 2025 | 476 | 480.25 | 480.25 | 481.5 | 475.35 | 2.95M |
| June 24, 2025 | 468 | 475.1 | 475.1 | 475.5 | 468 | 2.59M |
| June 23, 2025 | 465.65 | 467.5 | 467.5 | 468.35 | 463.1 | 1.57M |
| June 20, 2025 | 465.1 | 466.9 | 466.9 | 468.6 | 463.9 | 2.8M |
| June 19, 2025 | 469 | 465.1 | 465.1 | 470.7 | 464 | 1.35M |
| June 18, 2025 | 472 | 470.2 | 470.2 | 474.15 | 468.05 | 2.81M |
| June 17, 2025 | 471.7 | 472.05 | 472.05 | 474.35 | 469.15 | 1.52M |
| June 16, 2025 | 467.6 | 471.7 | 471.7 | 473.95 | 465.3 | 1.94M |
| June 13, 2025 | 468 | 466.5 | 466.5 | 470.05 | 464.25 | 3.85M |
| June 12, 2025 | 487.1 | 472.95 | 472.95 | 487.8 | 471.45 | 3.73M |