497.55
+6.3(+1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 502 | 497.55 | 497.55 | 502 | 491.3 | 55,593 |
| August 14, 2025 | 508.9 | 491.25 | 491.25 | 509.6 | 489.1 | 68,741 |
| August 13, 2025 | 503.1 | 505.9 | 505.9 | 510 | 503.05 | 43,177 |
| August 12, 2025 | 504 | 501.75 | 501.75 | 505.9 | 496.3 | 60,683 |
| August 11, 2025 | 496.8 | 498.75 | 498.75 | 504 | 490.05 | 80,682 |
| August 08, 2025 | 515 | 495.85 | 495.85 | 516.95 | 490.05 | 184,624 |
| August 07, 2025 | 510 | 524.05 | 524.05 | 525 | 503.2 | 144,529 |
| August 06, 2025 | 516.3 | 513.5 | 513.5 | 519.75 | 510.05 | 55,089 |
| August 05, 2025 | 520.8 | 515.75 | 515.75 | 521 | 510.3 | 115,387 |
| August 04, 2025 | 509 | 515.9 | 515.9 | 518 | 508.9 | 58,885 |
| August 01, 2025 | 509.1 | 509.85 | 509.85 | 522.2 | 504.1 | 140,390 |
| July 31, 2025 | 514.9 | 510.1 | 510.1 | 518 | 506.05 | 72,692 |
| July 30, 2025 | 516.9 | 519.6 | 519.6 | 521.7 | 505 | 123,274 |
| July 29, 2025 | 485 | 517.65 | 517.65 | 524.4 | 480.75 | 136,202 |
| July 28, 2025 | 501 | 486.85 | 486.85 | 503.9 | 483.1 | 106,394 |
| July 25, 2025 | 515.05 | 500.75 | 500.75 | 515.05 | 499 | 153,199 |
| July 24, 2025 | 516.35 | 515.75 | 515.75 | 521.8 | 510 | 87,773 |
| July 23, 2025 | 522 | 516.35 | 516.35 | 523.1 | 512.15 | 139,267 |
| July 22, 2025 | 523.25 | 522.05 | 522.05 | 524.9 | 514.4 | 100,977 |
| July 21, 2025 | 520 | 522.9 | 522.9 | 526 | 509 | 191,415 |
| July 18, 2025 | 537.9 | 521.85 | 521.85 | 539.3 | 520.2 | 153,053 |
| July 17, 2025 | 546.2 | 537.9 | 537.9 | 546.2 | 535.25 | 101,158 |
| July 16, 2025 | 540 | 546.2 | 546.2 | 549.55 | 536.2 | 150,706 |
| July 15, 2025 | 533.95 | 535.75 | 535.75 | 539.7 | 531.15 | 162,789 |
| July 14, 2025 | 544 | 531.15 | 531.15 | 546 | 528.25 | 252,672 |
| July 11, 2025 | 556.05 | 546.7 | 546.7 | 558 | 537.25 | 335,611 |
| July 10, 2025 | 579.8 | 569.35 | 554.35 | 583.2 | 562.5 | 434,729 |
| July 09, 2025 | 585.8 | 579.15 | 563.89 | 589.55 | 577 | 197,370 |
| July 08, 2025 | 576.95 | 583.4 | 568.03 | 585.5 | 574.25 | 330,160 |
| July 07, 2025 | 570 | 575.7 | 560.53 | 587.5 | 569.55 | 424,406 |
| July 04, 2025 | 571.8 | 569.95 | 554.93 | 577.7 | 562.75 | 191,129 |
| July 03, 2025 | 572.3 | 567.25 | 552.31 | 575.5 | 564.05 | 171,845 |
| July 02, 2025 | 566.15 | 570.6 | 555.57 | 574.35 | 561.35 | 251,779 |
| July 01, 2025 | 574.4 | 565.85 | 550.94 | 583.7 | 563 | 831,609 |
| June 30, 2025 | 545 | 562.35 | 562.35 | 572.45 | 544.6 | 1.04M |
| June 27, 2025 | 544 | 542.15 | 542.15 | 547.45 | 537.9 | 146,931 |
| June 26, 2025 | 544.8 | 539.4 | 539.4 | 549 | 533 | 132,070 |
| June 25, 2025 | 535 | 540.85 | 540.85 | 558.25 | 533.5 | 593,426 |
| June 24, 2025 | 523.7 | 529.15 | 529.15 | 535.4 | 521.05 | 254,190 |
| June 23, 2025 | 531 | 519.1 | 519.1 | 537.8 | 518 | 368,973 |
| June 20, 2025 | 521 | 543.2 | 543.2 | 550 | 516.8 | 326,020 |
| June 19, 2025 | 535 | 523.65 | 523.65 | 539.45 | 520 | 150,766 |
| June 18, 2025 | 543.65 | 538.15 | 538.15 | 544.5 | 532 | 136,405 |
| June 17, 2025 | 543.9 | 541.65 | 541.65 | 550.05 | 536.75 | 263,689 |
| June 16, 2025 | 549 | 540.7 | 540.7 | 552.75 | 530 | 177,059 |
| June 13, 2025 | 514.95 | 540.1 | 540.1 | 549.7 | 511.55 | 366,180 |
| June 12, 2025 | 532.95 | 529.3 | 529.3 | 550.1 | 526.55 | 420,429 |
| June 11, 2025 | 533.9 | 531.65 | 531.65 | 541.8 | 525.9 | 190,422 |
| June 10, 2025 | 546.65 | 532.65 | 532.65 | 547.7 | 530.05 | 177,491 |
| June 09, 2025 | 500.9 | 544.7 | 544.7 | 564 | 500 | 1.41M |
| June 06, 2025 | 486.7 | 498.5 | 498.5 | 513.85 | 486.1 | 425,887 |
| June 05, 2025 | 483.95 | 484.2 | 484.2 | 496.6 | 481.3 | 135,535 |
| June 04, 2025 | 477.6 | 479.2 | 479.2 | 483.55 | 475.1 | 52,959 |
| June 03, 2025 | 480 | 477.6 | 477.6 | 489.9 | 475.5 | 86,650 |
| June 02, 2025 | 483.75 | 480.7 | 480.7 | 486.75 | 473.85 | 102,041 |
| May 30, 2025 | 494.8 | 482.9 | 482.9 | 497.9 | 482 | 64,054 |
| May 29, 2025 | 492.5 | 490.05 | 490.05 | 497.9 | 488.05 | 58,409 |
| May 28, 2025 | 489.95 | 489.9 | 489.9 | 496.2 | 488 | 61,692 |
| May 27, 2025 | 496.9 | 486.5 | 486.5 | 496.9 | 484.5 | 76,630 |
| May 26, 2025 | 497.05 | 494.1 | 494.1 | 500.8 | 492.45 | 63,565 |