562.50
+10(+1.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 559 | 562.5 | 562.5 | 564.95 | 550.25 | 246,549 |
| August 14, 2025 | 569.95 | 552.5 | 552.5 | 570.35 | 550 | 209,367 |
| August 13, 2025 | 545.45 | 567.8 | 567.8 | 571.5 | 545.15 | 482,985 |
| August 12, 2025 | 544.9 | 545.45 | 545.45 | 547.1 | 538 | 207,486 |
| August 11, 2025 | 535 | 541.6 | 541.6 | 545.7 | 535 | 252,375 |
| August 08, 2025 | 554 | 541.05 | 541.05 | 559.3 | 535 | 241,455 |
| August 07, 2025 | 560 | 553.5 | 553.5 | 561.35 | 548 | 308,066 |
| August 06, 2025 | 571 | 561.9 | 561.9 | 577.8 | 558.7 | 216,925 |
| August 05, 2025 | 562.2 | 572.7 | 572.7 | 578.7 | 561.8 | 221,462 |
| August 04, 2025 | 562.6 | 572.95 | 572.95 | 576 | 558.4 | 287,071 |
| August 01, 2025 | 569.8 | 563.65 | 563.65 | 574.8 | 561.35 | 192,049 |
| July 31, 2025 | 570.1 | 570.25 | 570.25 | 577.45 | 566 | 240,227 |
| July 30, 2025 | 581.55 | 579.15 | 579.15 | 587.2 | 578 | 246,156 |
| July 29, 2025 | 567.3 | 578.05 | 578.05 | 584.65 | 563.6 | 603,319 |
| July 28, 2025 | 577.05 | 563.9 | 563.9 | 578.45 | 560 | 520,643 |
| July 25, 2025 | 588.1 | 577.05 | 577.05 | 588.75 | 575 | 338,034 |
| July 24, 2025 | 594 | 588.8 | 588.8 | 597 | 585.1 | 314,282 |
| July 23, 2025 | 600 | 594.8 | 594.8 | 612.15 | 589 | 542,548 |
| July 22, 2025 | 601 | 597.3 | 597.3 | 608.45 | 594.1 | 262,142 |
| July 21, 2025 | 601 | 599.4 | 599.4 | 602.8 | 592 | 292,058 |
| July 18, 2025 | 609.75 | 601 | 601 | 614 | 595.35 | 476,966 |
| July 17, 2025 | 611.8 | 607.35 | 607.35 | 621.5 | 605.6 | 494,278 |
| July 16, 2025 | 626 | 606.95 | 606.95 | 626.55 | 603.2 | 947,540 |
| July 15, 2025 | 629 | 624.35 | 624.35 | 634 | 621.3 | 575,239 |
| July 14, 2025 | 622.5 | 627.35 | 627.35 | 637.85 | 622.5 | 967,561 |
| July 11, 2025 | 647 | 619.3 | 619.3 | 683 | 614.9 | 5.93M |
| July 10, 2025 | 675 | 648.7 | 648.7 | 677.55 | 643 | 1.28M |
| July 09, 2025 | 644 | 660.35 | 660.35 | 665 | 636.3 | 618,159 |
| July 08, 2025 | 648 | 640.25 | 640.25 | 650.9 | 630 | 320,772 |
| July 07, 2025 | 648.2 | 646.6 | 646.6 | 656.5 | 638.85 | 280,128 |
| July 04, 2025 | 644.15 | 646.1 | 646.1 | 650.95 | 640.45 | 282,213 |
| July 03, 2025 | 651 | 642.25 | 642.25 | 652.4 | 640.1 | 265,155 |
| July 02, 2025 | 636 | 650.85 | 650.85 | 663 | 632.2 | 1.17M |
| July 01, 2025 | 658 | 633.75 | 633.75 | 661 | 632 | 678,288 |
| June 30, 2025 | 657 | 654.7 | 654.7 | 672 | 638.05 | 723,885 |
| June 27, 2025 | 630 | 653.35 | 653.35 | 660.8 | 626 | 2.26M |
| June 26, 2025 | 642.3 | 626.4 | 626.4 | 647 | 625 | 652,723 |
| June 25, 2025 | 632.7 | 639.1 | 639.1 | 653 | 632.5 | 580,955 |
| June 24, 2025 | 642 | 627.3 | 627.3 | 649.45 | 624.1 | 623,259 |
| June 23, 2025 | 626.6 | 635.8 | 635.8 | 638 | 625.7 | 244,926 |
| June 20, 2025 | 629 | 633 | 633 | 644.55 | 626.3 | 489,038 |
| June 19, 2025 | 640 | 631.85 | 631.85 | 647.2 | 628.9 | 522,977 |
| June 18, 2025 | 645 | 638.95 | 638.95 | 660.3 | 636.35 | 392,730 |
| June 17, 2025 | 669.45 | 650.55 | 650.55 | 670.8 | 648 | 330,205 |
| June 16, 2025 | 668.1 | 669.85 | 669.85 | 676.25 | 651.1 | 340,787 |
| June 13, 2025 | 650 | 669.7 | 669.7 | 677.05 | 641.8 | 516,654 |
| June 12, 2025 | 686.7 | 669.5 | 668 | 688.95 | 667.1 | 502,430 |
| June 11, 2025 | 697.65 | 682.35 | 680.82 | 697.65 | 672.6 | 368,386 |
| June 10, 2025 | 693.8 | 691.8 | 690.25 | 704 | 686.05 | 554,587 |
| June 09, 2025 | 695 | 686.35 | 684.81 | 704.5 | 683.55 | 506,189 |
| June 06, 2025 | 695 | 694.3 | 692.74 | 698.95 | 682.4 | 629,564 |
| June 05, 2025 | 705.45 | 692.4 | 690.85 | 715 | 689.1 | 454,937 |
| June 04, 2025 | 693.8 | 705.4 | 703.82 | 709 | 686.55 | 535,385 |
| June 03, 2025 | 705 | 689.55 | 688.01 | 716.25 | 686.05 | 927,662 |
| June 02, 2025 | 664 | 699.9 | 699.9 | 703 | 664 | 1.03M |
| May 30, 2025 | 685.7 | 664 | 664 | 689.85 | 661.3 | 557,867 |
| May 29, 2025 | 682 | 679.15 | 679.15 | 690 | 676.05 | 381,894 |
| May 28, 2025 | 689.8 | 677.65 | 677.65 | 701.5 | 669.05 | 815,383 |
| May 27, 2025 | 673.3 | 685.85 | 685.85 | 691.05 | 670.05 | 405,549 |
| May 26, 2025 | 685 | 673.3 | 673.3 | 689.4 | 669.1 | 543,404 |