537.15
-4.05(-0.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 541 | 537.15 | 537.15 | 544.3 | 534.05 | 205,692 |
| August 21, 2025 | 545 | 541.2 | 541.2 | 552.35 | 539 | 265,343 |
| August 20, 2025 | 553.5 | 543.75 | 543.75 | 556.5 | 541.75 | 191,425 |
| August 19, 2025 | 548.95 | 553.5 | 553.5 | 558.5 | 548.35 | 346,052 |
| August 18, 2025 | 538 | 548.35 | 548.35 | 555 | 536.85 | 475,420 |
| August 14, 2025 | 536 | 534.45 | 534.45 | 543.25 | 531.3 | 236,404 |
| August 13, 2025 | 539.1 | 539 | 539 | 545.35 | 536.55 | 243,658 |
| August 12, 2025 | 523.3 | 537.1 | 537.1 | 539 | 521.05 | 504,019 |
| August 11, 2025 | 523.3 | 523.3 | 523.3 | 527.5 | 518.95 | 265,094 |
| August 08, 2025 | 531 | 523.35 | 523.35 | 531.05 | 519.5 | 350,051 |
| August 07, 2025 | 535.2 | 530.95 | 530.95 | 535.75 | 524.4 | 369,389 |
| August 06, 2025 | 536.8 | 536.05 | 536.05 | 547.5 | 533 | 1.02M |
| August 05, 2025 | 528 | 532.15 | 532.15 | 538.5 | 525.7 | 371,554 |
| August 04, 2025 | 528 | 527.1 | 527.1 | 533.45 | 518.5 | 935,089 |
| August 01, 2025 | 574 | 527.25 | 527.25 | 581.45 | 518.3 | 2.82M |
| July 31, 2025 | 553 | 572.75 | 572.75 | 589 | 544.7 | 6.58M |
| July 30, 2025 | 551.4 | 554.7 | 554.7 | 561.35 | 551.4 | 338,032 |
| July 29, 2025 | 539 | 550.4 | 550.4 | 553.5 | 534.9 | 374,886 |
| July 28, 2025 | 542 | 539.5 | 539.5 | 555 | 536.2 | 453,759 |
| July 25, 2025 | 563.65 | 542.3 | 542.3 | 564.8 | 539.75 | 701,654 |
| July 24, 2025 | 578.5 | 563.65 | 563.65 | 583.35 | 560.25 | 721,304 |
| July 23, 2025 | 565.65 | 575.75 | 575.75 | 579.5 | 564.55 | 637,338 |
| July 22, 2025 | 578 | 562.65 | 562.65 | 583.75 | 556 | 597,917 |
| July 21, 2025 | 578 | 576.75 | 576.75 | 587.2 | 574.15 | 545,349 |
| July 18, 2025 | 585 | 579.15 | 579.15 | 590.65 | 576 | 705,946 |
| July 17, 2025 | 580 | 579.1 | 579.1 | 592 | 576.5 | 968,961 |
| July 16, 2025 | 587 | 587.15 | 576.15 | 595.7 | 584.15 | 1.12M |
| July 15, 2025 | 595 | 584.65 | 573.7 | 597.9 | 580.5 | 2.08M |
| July 14, 2025 | 565.15 | 585.3 | 574.33 | 590 | 562.1 | 3.9M |
| July 11, 2025 | 565 | 562.4 | 562.4 | 572.2 | 560.15 | 411,590 |
| July 10, 2025 | 562 | 564.65 | 564.65 | 575.6 | 560.45 | 696,957 |
| July 09, 2025 | 558 | 559.6 | 559.6 | 566.9 | 556.85 | 402,715 |
| July 08, 2025 | 555.5 | 557.8 | 557.8 | 564.4 | 548.8 | 390,568 |
| July 07, 2025 | 565.05 | 555.5 | 555.5 | 565.3 | 552.35 | 353,718 |
| July 04, 2025 | 567.5 | 564.3 | 564.3 | 572.25 | 561.05 | 349,224 |
| July 03, 2025 | 564.2 | 566.7 | 566.7 | 569.2 | 560.4 | 513,919 |
| July 02, 2025 | 573.05 | 563.4 | 563.4 | 575.6 | 558.4 | 696,667 |
| July 01, 2025 | 570 | 572.85 | 572.85 | 584.05 | 568.45 | 1.22M |
| June 30, 2025 | 571.9 | 566.2 | 566.2 | 577.7 | 560.15 | 1.15M |
| June 27, 2025 | 559 | 569.75 | 569.75 | 582 | 557.4 | 3.42M |
| June 26, 2025 | 558.3 | 557.35 | 557.35 | 563.7 | 553.5 | 364,360 |
| June 25, 2025 | 553 | 558.3 | 558.3 | 567.8 | 553 | 1.03M |
| June 24, 2025 | 560.55 | 550.5 | 550.5 | 564 | 548.2 | 645,880 |
| June 23, 2025 | 545 | 560.55 | 560.55 | 564.45 | 536.95 | 1.31M |
| June 20, 2025 | 535 | 545 | 545 | 548.45 | 534 | 464,604 |
| June 19, 2025 | 553 | 538 | 538 | 554.9 | 533.1 | 700,461 |
| June 18, 2025 | 535.95 | 553.7 | 553.7 | 558.9 | 529.1 | 1.6M |
| June 17, 2025 | 540.2 | 538.15 | 538.15 | 544.7 | 533 | 618,959 |
| June 16, 2025 | 523.45 | 538.45 | 538.45 | 541 | 512.6 | 724,513 |
| June 13, 2025 | 531 | 523.35 | 523.35 | 531.3 | 521.05 | 755,346 |
| June 12, 2025 | 550.05 | 533.95 | 533.95 | 555.3 | 531.05 | 789,034 |
| June 11, 2025 | 555.15 | 550 | 550 | 567.5 | 545.4 | 1.01M |
| June 10, 2025 | 555.5 | 552.95 | 552.95 | 564.8 | 552 | 819,772 |
| June 09, 2025 | 545 | 553.95 | 553.95 | 557.4 | 544.1 | 596,954 |
| June 06, 2025 | 556.7 | 542 | 542 | 557.9 | 539.8 | 1M |
| June 05, 2025 | 573 | 555 | 555 | 580.75 | 553 | 1.78M |
| June 04, 2025 | 557.1 | 570.15 | 570.15 | 592.7 | 548 | 4.86M |
| June 03, 2025 | 550.2 | 555.25 | 555.25 | 566.85 | 545.4 | 1.6M |
| June 02, 2025 | 545.75 | 544.8 | 544.8 | 551.75 | 541.35 | 411,710 |
| May 30, 2025 | 554 | 546.15 | 546.15 | 568.5 | 537.7 | 2.65M |