582.65
+17(+3.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 562.25 | 565.65 | 565.65 | 567.55 | 548 | 17,170 |
| August 18, 2025 | 580 | 560.55 | 560.55 | 581.4 | 551 | 18,764 |
| August 14, 2025 | 550 | 569.45 | 569.45 | 599 | 548 | 51,751 |
| August 13, 2025 | 540.75 | 549.35 | 549.35 | 562 | 524 | 36,963 |
| August 12, 2025 | 511.7 | 539.5 | 539.5 | 549 | 504.45 | 25,992 |
| August 11, 2025 | 508.7 | 509 | 509 | 522.55 | 490.5 | 9,381 |
| August 08, 2025 | 513.55 | 508.75 | 508.75 | 520 | 492.2 | 3,587 |
| August 07, 2025 | 520 | 514.35 | 514.35 | 533.9 | 495.4 | 11,495 |
| August 06, 2025 | 530 | 521.45 | 521.45 | 535.6 | 516.65 | 2,158 |
| August 05, 2025 | 548.9 | 540.75 | 540.75 | 548.9 | 521 | 4,872 |
| August 04, 2025 | 540 | 525.7 | 525.7 | 540 | 525 | 7,825 |
| August 01, 2025 | 545.5 | 540.9 | 540.9 | 564.9 | 531.15 | 2,902 |
| July 31, 2025 | 550 | 548.25 | 548.25 | 560 | 542 | 9,881 |
| July 30, 2025 | 552 | 550.9 | 550.9 | 555 | 540.15 | 2,383 |
| July 29, 2025 | 543.2 | 550.25 | 550.25 | 555.3 | 530.05 | 5,169 |
| July 28, 2025 | 545 | 528.9 | 528.9 | 564.95 | 525.55 | 6,359 |
| July 25, 2025 | 555 | 549 | 549 | 555 | 548.15 | 1,338 |
| July 24, 2025 | 561.1 | 555 | 555 | 561.1 | 555 | 1,816 |
| July 23, 2025 | 561.5 | 561.1 | 561.1 | 561.5 | 561 | 1,674 |
| July 22, 2025 | 565.05 | 561.1 | 561.1 | 565.05 | 561 | 9,122 |
| July 21, 2025 | 582.7 | 572.35 | 572.35 | 582.7 | 572.35 | 5,567 |
| July 18, 2025 | 597.35 | 584 | 584 | 597.35 | 577.5 | 5,462 |
| July 17, 2025 | 586 | 586.5 | 586.5 | 586.5 | 584 | 4,974 |
| July 16, 2025 | 565 | 575 | 575 | 577 | 565 | 4,343 |
| July 15, 2025 | 555 | 567.05 | 567.05 | 567.05 | 551 | 7,523 |
| July 14, 2025 | 558.95 | 555.95 | 555.95 | 558.95 | 550 | 2,607 |
| July 11, 2025 | 554.5 | 548 | 548 | 554.5 | 545 | 1,208 |
| July 10, 2025 | 562 | 554.95 | 554.95 | 562 | 554.95 | 2,822 |
| July 09, 2025 | 564.95 | 555 | 555 | 564.95 | 555 | 1,501 |
| July 08, 2025 | 555 | 555 | 555 | 561 | 555 | 8,198 |
| July 07, 2025 | 562.15 | 558 | 558 | 562.15 | 558 | 379 |
| July 04, 2025 | 563 | 565 | 565 | 565 | 555.05 | 6,968 |
| July 03, 2025 | 573.95 | 563 | 563 | 573.95 | 562.9 | 2,339 |
| July 02, 2025 | 567.9 | 573.95 | 573.95 | 575 | 567.9 | 6,274 |
| July 01, 2025 | 554 | 570 | 570 | 570 | 552.55 | 24,014 |
| June 30, 2025 | 540.1 | 560.25 | 560.25 | 560.25 | 540.1 | 3,087 |
| June 27, 2025 | 549.3 | 549.3 | 549.3 | 549.3 | 549 | 2,754 |
| June 26, 2025 | 530.9 | 538.55 | 538.55 | 538.55 | 528 | 9,377 |
| June 25, 2025 | 527.5 | 528 | 528 | 536.7 | 527.5 | 6,059 |
| June 24, 2025 | 535.85 | 527.5 | 527.5 | 536.1 | 527.5 | 5,637 |
| June 23, 2025 | 505 | 525.6 | 525.6 | 525.6 | 505 | 9,710 |
| June 20, 2025 | 495.1 | 515.3 | 515.3 | 515.3 | 495.1 | 34,284 |
| June 19, 2025 | 505.2 | 505.2 | 505.2 | 505.2 | 505.2 | 1,093 |
| June 18, 2025 | 515.5 | 515.5 | 515.5 | 515.5 | 515.5 | 975 |
| June 17, 2025 | 526 | 526 | 526 | 526 | 526 | 1,693 |
| June 16, 2025 | 536.7 | 536.7 | 536.7 | 536.7 | 536.7 | 2,231 |
| June 13, 2025 | 547.65 | 547.65 | 547.65 | 547.65 | 547.65 | 7,666 |
| June 12, 2025 | 558.8 | 558.8 | 558.8 | 558.8 | 558.8 | 9,846 |
| June 11, 2025 | 532.2 | 532.2 | 532.2 | 532.2 | 532.2 | 7,958 |
| June 10, 2025 | 506.9 | 506.9 | 506.9 | 506.9 | 506.9 | 3,289 |
| June 09, 2025 | 482.8 | 482.8 | 482.8 | 482.8 | 463.05 | 21,859 |
| June 06, 2025 | 457.2 | 459.85 | 459.85 | 470.95 | 456.15 | 23,175 |
| June 05, 2025 | 458 | 465.3 | 465.3 | 478.9 | 440.7 | 25,378 |
| June 04, 2025 | 480 | 462.7 | 462.7 | 481 | 460.3 | 34,449 |
| June 03, 2025 | 488.7 | 484.5 | 484.5 | 491.9 | 476.1 | 2,385 |
| June 02, 2025 | 497.8 | 484.7 | 484.7 | 497.85 | 480 | 3,047 |
| May 30, 2025 | 490 | 490 | 490 | 490 | 487.05 | 2,935 |
| May 29, 2025 | 494.8 | 490.05 | 490.05 | 494.8 | 489.8 | 3,554 |
| May 28, 2025 | 510 | 499.8 | 499.8 | 510 | 499.8 | 2,857 |
| May 27, 2025 | 509 | 510 | 510 | 511.45 | 509 | 1,722 |