551.15
-15.4(-2.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 564.9 | 551.15 | 551.15 | 564.9 | 548.05 | 173,817 |
| August 21, 2025 | 570 | 566.55 | 563.5 | 573.95 | 558.65 | 234,977 |
| August 20, 2025 | 546 | 569.9 | 566.83 | 571.9 | 540 | 555,134 |
| August 19, 2025 | 550.7 | 549.75 | 549.75 | 550.7 | 540.3 | 176,235 |
| August 18, 2025 | 536 | 546.45 | 546.45 | 549 | 525.55 | 265,553 |
| August 14, 2025 | 539.95 | 524.65 | 524.65 | 544 | 521.4 | 134,056 |
| August 13, 2025 | 542.45 | 538.4 | 538.4 | 545.95 | 529.05 | 235,820 |
| August 12, 2025 | 551.85 | 542.5 | 542.5 | 551.85 | 536.2 | 197,780 |
| August 11, 2025 | 534.9 | 547.65 | 547.65 | 551.3 | 534.9 | 607,838 |
| August 08, 2025 | 538.95 | 532.65 | 532.65 | 542 | 526.15 | 260,693 |
| August 07, 2025 | 514.95 | 533.2 | 533.2 | 544.4 | 507.7 | 516,532 |
| August 06, 2025 | 532 | 518.1 | 518.1 | 534.15 | 512.1 | 403,010 |
| August 05, 2025 | 523.8 | 532.6 | 532.6 | 547.9 | 523.75 | 1.91M |
| August 04, 2025 | 500 | 519.1 | 519.1 | 525 | 493.35 | 2.88M |
| August 01, 2025 | 475 | 481.95 | 481.95 | 499 | 475 | 319,965 |
| July 31, 2025 | 464.95 | 477.65 | 477.65 | 490 | 460 | 229,787 |
| July 30, 2025 | 443.65 | 474.85 | 474.85 | 483.1 | 441.25 | 286,644 |
| July 29, 2025 | 431.95 | 443.7 | 443.7 | 446 | 430.8 | 134,055 |
| July 28, 2025 | 450.05 | 431.05 | 431.05 | 457.7 | 428.9 | 162,826 |
| July 25, 2025 | 465.4 | 450.8 | 450.8 | 465.4 | 445 | 141,387 |
| July 24, 2025 | 474.4 | 465.8 | 465.8 | 474.5 | 461.2 | 78,980 |
| July 23, 2025 | 472.95 | 474.15 | 474.15 | 481.2 | 471.2 | 123,159 |
| July 22, 2025 | 466.3 | 470.7 | 470.7 | 479.9 | 466.05 | 135,167 |
| July 21, 2025 | 477.3 | 465.25 | 465.25 | 484.6 | 463.2 | 162,151 |
| July 18, 2025 | 461.1 | 477.3 | 477.3 | 481.9 | 461.1 | 287,609 |
| July 17, 2025 | 470.45 | 463.45 | 463.45 | 475 | 461.4 | 120,275 |
| July 16, 2025 | 469.45 | 470.45 | 470.45 | 475 | 466.05 | 103,071 |
| July 15, 2025 | 465.1 | 473.85 | 473.85 | 475 | 465.1 | 185,610 |
| July 14, 2025 | 454.95 | 468.8 | 468.8 | 475.25 | 452.05 | 456,549 |
| July 11, 2025 | 443.25 | 451.1 | 451.1 | 453 | 441.2 | 89,195 |
| July 10, 2025 | 445.5 | 444.2 | 444.2 | 449.4 | 443 | 57,235 |
| July 09, 2025 | 445 | 444.7 | 444.7 | 453.65 | 443.7 | 65,057 |
| July 08, 2025 | 444 | 446.65 | 446.65 | 449.35 | 439 | 87,984 |
| July 07, 2025 | 454.15 | 439.35 | 439.35 | 456.8 | 436.7 | 113,326 |
| July 04, 2025 | 458.85 | 454.4 | 454.4 | 459.95 | 450.5 | 100,179 |
| July 03, 2025 | 448 | 458 | 458 | 465 | 447 | 233,732 |
| July 02, 2025 | 446.9 | 447.85 | 447.85 | 449.1 | 439 | 95,649 |
| July 01, 2025 | 441 | 444.15 | 444.15 | 448.8 | 437.5 | 115,072 |
| June 30, 2025 | 446.45 | 439.1 | 439.1 | 451.9 | 433.4 | 155,246 |
| June 27, 2025 | 457.65 | 446.45 | 446.45 | 459.7 | 444 | 217,960 |
| June 26, 2025 | 445.7 | 450.9 | 450.9 | 455.95 | 443 | 237,373 |
| June 25, 2025 | 441.3 | 444.7 | 444.7 | 447.15 | 438 | 162,498 |
| June 24, 2025 | 437.15 | 439.25 | 439.25 | 443.8 | 429.05 | 135,522 |
| June 23, 2025 | 436.95 | 437.1 | 437.1 | 439.8 | 424.2 | 160,086 |
| June 20, 2025 | 418.5 | 428.7 | 428.7 | 433 | 415.85 | 159,523 |
| June 19, 2025 | 430.5 | 419.3 | 419.3 | 435.9 | 418 | 121,853 |
| June 18, 2025 | 432 | 426.5 | 426.5 | 432 | 422.95 | 90,193 |
| June 17, 2025 | 434 | 428.85 | 428.85 | 436.4 | 426 | 80,949 |
| June 16, 2025 | 446.4 | 434 | 434 | 449.45 | 429.05 | 202,440 |
| June 13, 2025 | 430 | 442.85 | 442.85 | 452.9 | 428.35 | 681,142 |
| June 12, 2025 | 425.5 | 432.1 | 432.1 | 445.4 | 425.5 | 362,797 |
| June 11, 2025 | 423.15 | 424.5 | 424.5 | 433.95 | 422.1 | 144,338 |
| June 10, 2025 | 423.2 | 423.15 | 423.15 | 428.65 | 418.65 | 83,365 |
| June 09, 2025 | 422.9 | 423.15 | 423.15 | 431.1 | 420.75 | 104,191 |
| June 06, 2025 | 426.2 | 421 | 421 | 426.2 | 419.95 | 89,104 |
| June 05, 2025 | 417.8 | 422 | 422 | 424.5 | 417.25 | 65,183 |
| June 04, 2025 | 414.95 | 415.5 | 415.5 | 424.2 | 407.85 | 143,067 |
| June 03, 2025 | 428.6 | 414.95 | 414.95 | 432.95 | 412.85 | 207,119 |
| June 02, 2025 | 431.8 | 428.6 | 428.6 | 436.95 | 424.8 | 79,650 |
| May 30, 2025 | 416.2 | 430.5 | 430.5 | 446.4 | 416.05 | 338,912 |