499.60
-5.8(-1.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 504 | 499.6 | 499.6 | 510 | 498.6 | 150,203 |
| August 21, 2025 | 507.75 | 505.4 | 505.4 | 512.75 | 503 | 136,437 |
| August 20, 2025 | 504.5 | 506.55 | 506.55 | 510.75 | 503.2 | 137,363 |
| August 19, 2025 | 504.95 | 507.7 | 507.7 | 512.75 | 501.6 | 158,403 |
| August 18, 2025 | 497 | 504.65 | 504.65 | 509.4 | 497 | 418,074 |
| August 14, 2025 | 504.5 | 493.1 | 493.1 | 505 | 489.9 | 219,910 |
| August 13, 2025 | 520 | 500.3 | 500.3 | 522.4 | 499.5 | 384,039 |
| August 12, 2025 | 508.35 | 518.55 | 518.55 | 522.4 | 508.35 | 262,809 |
| August 11, 2025 | 511.1 | 508.9 | 508.9 | 518.85 | 501.5 | 434,481 |
| August 08, 2025 | 534 | 512.25 | 512.25 | 534.35 | 509.5 | 281,288 |
| August 07, 2025 | 545 | 532.6 | 532.6 | 547.25 | 524.2 | 303,664 |
| August 06, 2025 | 575 | 545.7 | 545.7 | 588.7 | 542 | 1.22M |
| August 05, 2025 | 560 | 571.95 | 571.95 | 577.4 | 559.3 | 676,391 |
| August 04, 2025 | 564 | 563.2 | 563.2 | 568 | 553.3 | 231,187 |
| August 01, 2025 | 569.3 | 558.1 | 558.1 | 571.2 | 555 | 182,734 |
| July 31, 2025 | 555 | 568.35 | 568.35 | 574 | 554.6 | 248,910 |
| July 30, 2025 | 564.9 | 567.35 | 567.35 | 573.95 | 562.3 | 195,085 |
| July 29, 2025 | 550 | 562.6 | 562.6 | 565 | 539.7 | 457,810 |
| July 28, 2025 | 571.05 | 550.5 | 550.5 | 578.45 | 547.2 | 548,556 |
| July 25, 2025 | 588 | 573.1 | 573.1 | 589.15 | 570.55 | 410,137 |
| July 24, 2025 | 592.45 | 593.55 | 593.55 | 608.4 | 586.75 | 1.66M |
| July 23, 2025 | 555.2 | 589.75 | 589.75 | 596.7 | 552.05 | 6.8M |
| July 22, 2025 | 555.8 | 554.2 | 554.2 | 559.6 | 553.5 | 209,732 |
| July 21, 2025 | 548.5 | 552.9 | 552.9 | 556.95 | 546.05 | 194,723 |
| July 18, 2025 | 553.6 | 548.95 | 548.95 | 559.5 | 547.15 | 2.53M |
| July 17, 2025 | 544.2 | 553.6 | 551.4 | 559.95 | 544.2 | 352,501 |
| July 16, 2025 | 552.5 | 544.15 | 541.99 | 553.25 | 542.05 | 246,153 |
| July 15, 2025 | 555 | 552.5 | 550.3 | 555 | 548.05 | 233,312 |
| July 14, 2025 | 548 | 552.65 | 552.65 | 556.5 | 542.15 | 273,638 |
| July 11, 2025 | 555.6 | 551.05 | 551.05 | 561.5 | 548.05 | 315,899 |
| July 10, 2025 | 563 | 556.4 | 556.4 | 566.9 | 553 | 1.26M |
| July 09, 2025 | 540.2 | 550.3 | 550.3 | 568 | 540.2 | 6.73M |
| July 08, 2025 | 536.1 | 534.1 | 534.1 | 553.9 | 531 | 3.29M |
| July 07, 2025 | 528 | 532.1 | 532.1 | 540.95 | 528 | 186,638 |
| July 04, 2025 | 537.55 | 531.05 | 531.05 | 540.55 | 527.35 | 203,198 |
| July 03, 2025 | 532 | 537.55 | 537.55 | 541.95 | 528.1 | 510,811 |
| July 02, 2025 | 539.85 | 531.15 | 531.15 | 539.85 | 528.9 | 150,914 |
| July 01, 2025 | 539.75 | 535.3 | 535.3 | 544.75 | 533.65 | 219,799 |
| June 30, 2025 | 539.9 | 536.45 | 536.45 | 541.75 | 533.35 | 255,540 |
| June 27, 2025 | 533.7 | 536.45 | 536.45 | 544 | 531 | 546,943 |
| June 26, 2025 | 535.85 | 529.15 | 529.15 | 540 | 527.45 | 339,696 |
| June 25, 2025 | 528.95 | 533.35 | 533.35 | 535.75 | 527.4 | 359,106 |
| June 24, 2025 | 538 | 528.7 | 528.7 | 539 | 525.3 | 544,891 |
| June 23, 2025 | 506.9 | 534.75 | 534.75 | 537.3 | 505.4 | 1.44M |
| June 20, 2025 | 524.5 | 510.25 | 510.25 | 529.6 | 504.8 | 2.08M |
| June 19, 2025 | 520.75 | 523.6 | 523.6 | 530.3 | 518.15 | 529,239 |
| June 18, 2025 | 528.8 | 519.85 | 519.85 | 556.75 | 516.15 | 4.82M |
| June 17, 2025 | 531.3 | 524.75 | 524.75 | 536.6 | 523.1 | 330,061 |
| June 16, 2025 | 536.5 | 531 | 531 | 543.8 | 521.4 | 421,470 |
| June 13, 2025 | 521 | 536.35 | 536.35 | 539.3 | 516.15 | 500,199 |
| June 12, 2025 | 528 | 531 | 531 | 563.55 | 526 | 3.17M |
| June 11, 2025 | 534.2 | 526.65 | 526.65 | 534.2 | 522.1 | 228,276 |
| June 10, 2025 | 536.9 | 531.25 | 531.25 | 539.25 | 530 | 175,178 |
| June 09, 2025 | 529.95 | 535.05 | 535.05 | 539 | 529.45 | 281,689 |
| June 06, 2025 | 537.9 | 529.4 | 529.4 | 537.9 | 528.4 | 210,167 |
| June 05, 2025 | 535 | 533.95 | 533.95 | 542.25 | 530.9 | 402,985 |
| June 04, 2025 | 529 | 534.45 | 534.45 | 539 | 528.4 | 342,078 |
| June 03, 2025 | 537.25 | 528.5 | 528.5 | 538.2 | 525 | 481,831 |
| June 02, 2025 | 540 | 534.65 | 534.65 | 545 | 530.8 | 919,156 |
| May 30, 2025 | 501.3 | 535.2 | 535.2 | 548.4 | 499.3 | 6.34M |