533.10
+2(+0.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 529.9 | 533.1 | 533.1 | 536 | 520.75 | 50,616 |
| August 21, 2025 | 544 | 531.1 | 531.1 | 544 | 521.9 | 74,050 |
| August 20, 2025 | 532.9 | 541 | 541 | 546.3 | 525.35 | 64,793 |
| August 19, 2025 | 522 | 525.75 | 525.75 | 536 | 516 | 78,797 |
| August 18, 2025 | 528.9 | 522.5 | 522.5 | 532.2 | 516.2 | 99,897 |
| August 14, 2025 | 518 | 527.3 | 527.3 | 532 | 509.45 | 74,028 |
| August 13, 2025 | 500 | 517 | 517 | 520.2 | 499.95 | 82,987 |
| August 12, 2025 | 543 | 508 | 508 | 543.05 | 500.4 | 172,114 |
| August 11, 2025 | 535.75 | 537.4 | 537.4 | 543.45 | 522 | 65,974 |
| August 08, 2025 | 545 | 528.65 | 528.65 | 550 | 525.9 | 61,621 |
| August 07, 2025 | 545 | 542.4 | 542.4 | 549.85 | 524.05 | 71,231 |
| August 06, 2025 | 549.4 | 542.35 | 542.35 | 561.8 | 540.4 | 52,163 |
| August 05, 2025 | 561.6 | 550.85 | 550.85 | 579.9 | 546.3 | 87,177 |
| August 04, 2025 | 561 | 564.35 | 564.35 | 571.7 | 555.65 | 55,238 |
| August 01, 2025 | 569.25 | 559.55 | 559.55 | 594.2 | 556.5 | 68,951 |
| July 31, 2025 | 570 | 575 | 575 | 581.15 | 553.05 | 77,409 |
| July 30, 2025 | 586.45 | 579.85 | 579.85 | 589.8 | 572.9 | 57,679 |
| July 29, 2025 | 583.05 | 581.15 | 581.15 | 583.05 | 563.5 | 74,685 |
| July 28, 2025 | 602.9 | 578.45 | 578.45 | 602.95 | 575 | 100,679 |
| July 25, 2025 | 597.85 | 594.65 | 594.65 | 609.2 | 587.7 | 145,503 |
| July 24, 2025 | 604.15 | 596 | 596 | 611.9 | 591 | 211,050 |
| July 23, 2025 | 587.75 | 592.6 | 592.6 | 597.15 | 576.85 | 116,152 |
| July 22, 2025 | 581 | 584.45 | 584.45 | 599 | 580.65 | 128,616 |
| July 21, 2025 | 577.35 | 578.75 | 578.75 | 589.8 | 570.6 | 63,342 |
| July 18, 2025 | 582.65 | 575.7 | 575.7 | 582.65 | 563.75 | 52,679 |
| July 17, 2025 | 584.45 | 584.65 | 584.65 | 588.8 | 580 | 48,411 |
| July 16, 2025 | 580 | 581.5 | 581.5 | 592 | 576.15 | 101,718 |
| July 15, 2025 | 563.6 | 578.6 | 578.6 | 586.5 | 563.6 | 139,045 |
| July 14, 2025 | 553.9 | 562 | 562 | 565 | 541.65 | 77,333 |
| July 11, 2025 | 560 | 553.9 | 553.9 | 564.85 | 549.9 | 42,781 |
| July 10, 2025 | 568.15 | 559.8 | 559.8 | 568.15 | 556.55 | 60,419 |
| July 09, 2025 | 558.7 | 562.95 | 562.95 | 568.8 | 554.2 | 84,100 |
| July 08, 2025 | 557.75 | 557.95 | 557.95 | 566.95 | 545.3 | 113,251 |
| July 07, 2025 | 566.05 | 558.55 | 558.55 | 569.75 | 555 | 83,680 |
| July 04, 2025 | 579.9 | 567.35 | 567.35 | 589.15 | 562.35 | 163,651 |
| July 03, 2025 | 565 | 577.9 | 577.9 | 596.35 | 561.25 | 432,441 |
| July 02, 2025 | 570.5 | 560.85 | 560.85 | 570.95 | 544.65 | 378,272 |
| July 01, 2025 | 551.1 | 570.5 | 570.5 | 622 | 545 | 2.86M |
| June 30, 2025 | 545 | 548.4 | 548.4 | 558 | 539.15 | 261,957 |
| June 27, 2025 | 534.9 | 524.4 | 524.4 | 546.7 | 520 | 166,008 |
| June 26, 2025 | 545 | 532.25 | 532.25 | 546.05 | 522.45 | 98,250 |
| June 25, 2025 | 532 | 542.05 | 542.05 | 548.75 | 527.25 | 159,374 |
| June 24, 2025 | 521.7 | 532.05 | 532.05 | 545.6 | 521.05 | 286,037 |
| June 23, 2025 | 530.95 | 514.85 | 514.85 | 534.9 | 512 | 122,603 |
| June 20, 2025 | 520 | 530.9 | 530.9 | 539.95 | 510.25 | 160,648 |
| June 19, 2025 | 534 | 517.1 | 517.1 | 538.85 | 499.95 | 288,899 |
| June 18, 2025 | 554 | 531.3 | 531.3 | 556 | 522.5 | 416,632 |
| June 17, 2025 | 510 | 543.45 | 543.45 | 553 | 504.85 | 930,893 |
| June 16, 2025 | 503 | 493.45 | 493.45 | 505.3 | 485.65 | 121,293 |
| June 13, 2025 | 475.1 | 496.4 | 496.4 | 505.3 | 475 | 135,540 |
| June 12, 2025 | 511.75 | 498.3 | 498.3 | 513.05 | 495.3 | 114,704 |
| June 11, 2025 | 514.8 | 511.65 | 511.65 | 521.8 | 504.1 | 169,213 |
| June 10, 2025 | 518 | 512.05 | 512.05 | 526.4 | 509.5 | 101,999 |
| June 09, 2025 | 509 | 518.1 | 518.1 | 526.45 | 499 | 236,078 |
| June 06, 2025 | 483.05 | 509 | 509 | 528.4 | 483.05 | 576,790 |
| June 05, 2025 | 466 | 483.05 | 483.05 | 494.95 | 462.7 | 505,596 |
| June 04, 2025 | 446.7 | 461.5 | 461.5 | 465.55 | 446.7 | 165,954 |
| June 03, 2025 | 467.9 | 445.7 | 445.7 | 467.9 | 441.65 | 184,818 |
| June 02, 2025 | 453 | 468.95 | 468.95 | 473.15 | 443.55 | 475,459 |
| May 30, 2025 | 436 | 450.05 | 450.05 | 459 | 435 | 643,781 |