503.35
+34.8(+7.43%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 476 | 503.35 | 503.35 | 518.4 | 476 | 180,011 |
| August 14, 2025 | 479.7 | 468.55 | 468.55 | 515.5 | 464.8 | 161,688 |
| August 13, 2025 | 498.45 | 475.9 | 475.9 | 520.8 | 469.05 | 155,560 |
| August 12, 2025 | 463.25 | 491.1 | 491.1 | 509.95 | 461.45 | 170,522 |
| August 11, 2025 | 527.55 | 470.25 | 470.25 | 527.55 | 467.05 | 280,041 |
| August 08, 2025 | 554.15 | 530.2 | 530.2 | 571.4 | 516.6 | 92,119 |
| August 07, 2025 | 540 | 545.95 | 545.95 | 550.4 | 521.05 | 101,476 |
| August 06, 2025 | 565 | 552.2 | 552.2 | 573 | 548.3 | 48,598 |
| August 05, 2025 | 586 | 569.4 | 569.4 | 594.7 | 563.35 | 82,451 |
| August 04, 2025 | 628.95 | 583.6 | 583.6 | 628.95 | 570.1 | 101,083 |
| August 01, 2025 | 612 | 629.05 | 629.05 | 639.15 | 612 | 94,498 |
| July 31, 2025 | 660 | 611.2 | 611.2 | 660 | 591 | 401,690 |
| July 30, 2025 | 694 | 684.15 | 684.15 | 694 | 679.8 | 12,996 |
| July 29, 2025 | 671.95 | 688.25 | 688.25 | 694 | 659.9 | 42,745 |
| July 28, 2025 | 690.8 | 671.9 | 671.9 | 697 | 656.2 | 63,487 |
| July 25, 2025 | 738 | 689.05 | 689.05 | 738 | 684 | 73,604 |
| July 24, 2025 | 712.6 | 734.8 | 734.8 | 747.95 | 707.55 | 140,218 |
| July 23, 2025 | 706 | 706.95 | 706.95 | 737.75 | 687.3 | 92,797 |
| July 22, 2025 | 687.45 | 704.3 | 704.3 | 715.2 | 674.6 | 93,893 |
| July 21, 2025 | 687 | 683 | 683 | 699.7 | 668.65 | 50,660 |
| July 18, 2025 | 697.5 | 685.8 | 685.8 | 701.8 | 664.6 | 66,835 |
| July 17, 2025 | 698.35 | 697.5 | 697.5 | 719.4 | 690.2 | 151,263 |
| July 16, 2025 | 707.1 | 698.35 | 698.35 | 731.95 | 688 | 80,564 |
| July 15, 2025 | 726.3 | 707.1 | 707.1 | 746.7 | 703 | 289,216 |
| July 14, 2025 | 653.45 | 710.65 | 710.65 | 733.4 | 635.35 | 455,449 |
| July 11, 2025 | 604 | 647.05 | 647.05 | 660 | 601.2 | 234,281 |
| July 10, 2025 | 610.8 | 604.35 | 604.35 | 617.3 | 601.4 | 36,734 |
| July 09, 2025 | 635 | 615.3 | 615.3 | 640.5 | 610.55 | 71,357 |
| July 08, 2025 | 588 | 643.05 | 643.05 | 659.25 | 588 | 332,224 |
| July 07, 2025 | 589.45 | 584.95 | 584.95 | 595.9 | 582.3 | 28,852 |
| July 04, 2025 | 584 | 598.45 | 598.45 | 615 | 584 | 45,823 |
| July 03, 2025 | 621.1 | 593.45 | 593.45 | 621.1 | 588.15 | 66,948 |
| July 02, 2025 | 633.6 | 621.55 | 621.55 | 642.7 | 616.7 | 72,907 |
| July 01, 2025 | 609 | 633.55 | 633.55 | 649.95 | 596.8 | 291,899 |
| June 30, 2025 | 586 | 604.6 | 604.6 | 625.55 | 584.55 | 119,522 |
| June 27, 2025 | 577 | 582.5 | 582.5 | 593 | 570.3 | 35,852 |
| June 26, 2025 | 585 | 570.3 | 570.3 | 586.45 | 567.15 | 21,100 |
| June 25, 2025 | 577.9 | 587.65 | 587.65 | 595.95 | 577.9 | 20,719 |
| June 24, 2025 | 559.75 | 577.85 | 577.85 | 592.7 | 558.75 | 83,324 |
| June 23, 2025 | 554.15 | 559.7 | 559.7 | 561.95 | 540.35 | 14,022 |
| June 20, 2025 | 552 | 556.95 | 556.95 | 567.95 | 546.75 | 18,327 |
| June 19, 2025 | 560.7 | 551.95 | 551.95 | 573 | 543.25 | 24,680 |
| June 18, 2025 | 548.6 | 560.7 | 560.7 | 567.4 | 542.35 | 37,952 |
| June 17, 2025 | 560 | 554.1 | 554.1 | 565.25 | 548.1 | 23,049 |
| June 16, 2025 | 564.1 | 562.65 | 562.65 | 575.95 | 549.15 | 36,155 |
| June 13, 2025 | 545 | 562.5 | 562.5 | 574.9 | 538.95 | 55,391 |
| June 12, 2025 | 561 | 549.95 | 549.95 | 569.95 | 532.35 | 53,245 |
| June 11, 2025 | 573 | 562.05 | 562.05 | 579.35 | 551.55 | 41,406 |
| June 10, 2025 | 584 | 574.9 | 574.9 | 590.55 | 572.05 | 32,939 |
| June 09, 2025 | 588.8 | 582.65 | 582.65 | 600 | 571.2 | 45,389 |
| June 06, 2025 | 585.4 | 586.1 | 586.1 | 592.5 | 581 | 28,133 |
| June 05, 2025 | 560 | 584.3 | 584.3 | 599.9 | 559.55 | 84,083 |
| June 04, 2025 | 561.35 | 567.65 | 567.65 | 569.95 | 548.2 | 45,503 |
| June 03, 2025 | 546 | 556.9 | 556.9 | 583.85 | 545.5 | 72,585 |
| June 02, 2025 | 551.9 | 541.6 | 541.6 | 559.6 | 538.05 | 30,315 |
| May 30, 2025 | 571.5 | 551.75 | 551.75 | 573.25 | 547.5 | 38,767 |
| May 29, 2025 | 580 | 567.85 | 567.85 | 580 | 558 | 43,215 |
| May 28, 2025 | 584.8 | 581.35 | 581.35 | 584.8 | 563.55 | 40,101 |
| May 27, 2025 | 560.1 | 578.25 | 578.25 | 594.8 | 560.1 | 85,295 |
| May 26, 2025 | 655 | 564.55 | 564.55 | 655 | 557.95 | 209,064 |