509.55
-4.35(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 516 | 509.55 | 509.55 | 519.85 | 508 | 654,072 |
| August 18, 2025 | 508.05 | 513.9 | 513.9 | 520.7 | 501 | 814,159 |
| August 14, 2025 | 505 | 504.3 | 504.3 | 507.25 | 495.1 | 554,749 |
| August 13, 2025 | 508.05 | 503 | 503 | 513 | 501.8 | 365,106 |
| August 12, 2025 | 506 | 507 | 505.2 | 514.35 | 501.1 | 636,458 |
| August 11, 2025 | 504.8 | 505.55 | 503.76 | 513.65 | 500 | 567,368 |
| August 08, 2025 | 519 | 505.8 | 505.8 | 520.75 | 503.4 | 460,866 |
| August 07, 2025 | 521 | 519.75 | 519.75 | 525 | 509 | 689,227 |
| August 06, 2025 | 529 | 522.95 | 522.95 | 535.45 | 518.7 | 1.07M |
| August 05, 2025 | 533.95 | 527.35 | 527.35 | 540 | 523.55 | 1.09M |
| August 04, 2025 | 535.85 | 530.25 | 530.25 | 542.65 | 520.7 | 2.97M |
| August 01, 2025 | 576 | 532.6 | 532.6 | 583.7 | 525.3 | 6.69M |
| July 31, 2025 | 551.35 | 573.1 | 573.1 | 619 | 542.1 | 46.71M |
| July 30, 2025 | 525 | 534.25 | 534.25 | 539.05 | 524.9 | 578,316 |
| July 29, 2025 | 514.05 | 525.35 | 525.35 | 527 | 510.6 | 396,580 |
| July 28, 2025 | 514 | 514.85 | 514.85 | 522.8 | 507.05 | 441,672 |
| July 25, 2025 | 531.7 | 513.7 | 513.7 | 532 | 508.6 | 679,840 |
| July 24, 2025 | 543 | 530.8 | 530.8 | 547.9 | 528.1 | 514,231 |
| July 23, 2025 | 541.65 | 541.15 | 541.15 | 544 | 531.3 | 506,121 |
| July 22, 2025 | 539.05 | 540.65 | 540.65 | 549 | 538 | 579,918 |
| July 21, 2025 | 546 | 538.65 | 538.65 | 559 | 535.5 | 1.35M |
| July 18, 2025 | 559 | 539.3 | 539.3 | 563 | 537 | 1.57M |
| July 17, 2025 | 534 | 550.45 | 550.45 | 557 | 533.2 | 3.73M |
| July 16, 2025 | 531.5 | 533.2 | 533.2 | 547.4 | 528.2 | 1.43M |
| July 15, 2025 | 535.7 | 531.9 | 531.9 | 541.65 | 528.05 | 1.44M |
| July 14, 2025 | 504.8 | 531.45 | 531.45 | 535.95 | 494.55 | 3.21M |
| July 11, 2025 | 501.7 | 505.45 | 505.45 | 513.4 | 499.85 | 617,460 |
| July 10, 2025 | 494 | 501.15 | 501.15 | 506.6 | 494 | 480,238 |
| July 09, 2025 | 496.9 | 493.25 | 493.25 | 499.85 | 492 | 245,905 |
| July 08, 2025 | 489.25 | 494.45 | 494.45 | 498 | 488.05 | 286,939 |
| July 07, 2025 | 505.5 | 489.25 | 489.25 | 506 | 487.1 | 522,874 |
| July 04, 2025 | 505.65 | 505.45 | 505.45 | 510.7 | 502.35 | 257,541 |
| July 03, 2025 | 503 | 505.65 | 505.65 | 508.45 | 502.2 | 288,061 |
| July 02, 2025 | 510.9 | 502.9 | 502.9 | 512.9 | 500.15 | 571,996 |
| July 01, 2025 | 512.6 | 513.35 | 513.35 | 524 | 510.6 | 646,235 |
| June 30, 2025 | 512 | 510 | 510 | 521.95 | 505.85 | 976,091 |
| June 27, 2025 | 498.8 | 509.7 | 509.7 | 529 | 496 | 2.79M |
| June 26, 2025 | 496.5 | 495.35 | 495.35 | 500.55 | 492.75 | 313,340 |
| June 25, 2025 | 494 | 493.75 | 493.75 | 505.85 | 492.3 | 503,102 |
| June 24, 2025 | 498 | 491.4 | 491.4 | 503.7 | 489.4 | 399,598 |
| June 23, 2025 | 485 | 493.75 | 493.75 | 497.3 | 481 | 417,308 |
| June 20, 2025 | 485.9 | 488.6 | 488.6 | 493.9 | 484.35 | 392,746 |
| June 19, 2025 | 501.05 | 487.2 | 487.2 | 506.9 | 481 | 488,171 |
| June 18, 2025 | 499.9 | 501.05 | 501.05 | 508.85 | 492.65 | 605,892 |
| June 17, 2025 | 507.7 | 502.5 | 502.5 | 510.6 | 498 | 416,600 |
| June 16, 2025 | 501 | 504.7 | 504.7 | 511.75 | 491 | 696,554 |
| June 13, 2025 | 494.95 | 503.55 | 503.55 | 508.8 | 492.95 | 465,799 |
| June 12, 2025 | 517.95 | 505.05 | 505.05 | 523.95 | 501.3 | 594,914 |
| June 11, 2025 | 530 | 515.05 | 515.05 | 537.8 | 513.7 | 1.02M |
| June 10, 2025 | 527 | 527.15 | 527.15 | 539.9 | 524.95 | 1.28M |
| June 09, 2025 | 523.8 | 523.5 | 523.5 | 529.9 | 521.65 | 506,308 |
| June 06, 2025 | 525.95 | 522.5 | 522.5 | 529.45 | 520.9 | 461,655 |
| June 05, 2025 | 524 | 524.5 | 524.5 | 539 | 520.7 | 1.27M |
| June 04, 2025 | 517.05 | 522.95 | 522.95 | 535.95 | 505.75 | 1.98M |
| June 03, 2025 | 526 | 517.35 | 517.35 | 538.7 | 511.55 | 2.03M |
| June 02, 2025 | 523.9 | 519.25 | 519.25 | 526.9 | 515.25 | 598,555 |
| May 30, 2025 | 514.35 | 523.5 | 523.5 | 532 | 512.25 | 2.32M |
| May 29, 2025 | 492.7 | 514.35 | 514.35 | 525.8 | 488.6 | 4.5M |
| May 28, 2025 | 498.05 | 490.7 | 490.7 | 499.95 | 488.4 | 425,536 |
| May 27, 2025 | 489.05 | 499.9 | 499.9 | 509.2 | 488.15 | 1.27M |