535.80
-0.25(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 538 | 535.8 | 535.8 | 541.5 | 529.9 | 22,709 |
| August 14, 2025 | 540 | 536.05 | 536.05 | 545.05 | 530 | 12,789 |
| August 13, 2025 | 531.9 | 537.85 | 537.85 | 552 | 528.05 | 27,342 |
| August 12, 2025 | 529 | 531.5 | 531.5 | 545 | 527 | 17,676 |
| August 11, 2025 | 537.6 | 528.6 | 528.6 | 537.6 | 522.3 | 21,792 |
| August 08, 2025 | 538.1 | 537.05 | 537.05 | 547 | 533.1 | 16,486 |
| August 07, 2025 | 569.05 | 540.75 | 540.75 | 572.45 | 535.15 | 60,013 |
| August 06, 2025 | 575 | 577.7 | 577.7 | 582.75 | 564.1 | 14,267 |
| August 05, 2025 | 584.75 | 574.65 | 574.65 | 595.45 | 572 | 20,016 |
| August 04, 2025 | 571 | 584.1 | 584.1 | 610.1 | 561 | 19,141 |
| August 01, 2025 | 574.4 | 570.7 | 570.7 | 577 | 567.55 | 12,394 |
| July 31, 2025 | 571 | 571.35 | 571.35 | 577.7 | 562.95 | 14,038 |
| July 30, 2025 | 577.2 | 572 | 572 | 582.7 | 570 | 9,849 |
| July 29, 2025 | 559.2 | 577.2 | 577.2 | 578.8 | 558.1 | 11,834 |
| July 28, 2025 | 580.2 | 564.35 | 564.35 | 581.7 | 559.2 | 17,494 |
| July 25, 2025 | 592.4 | 577.15 | 577.15 | 598.25 | 575 | 20,311 |
| July 24, 2025 | 599.9 | 592.3 | 592.3 | 603.55 | 587.8 | 28,414 |
| July 23, 2025 | 590.9 | 599.05 | 599.05 | 604.55 | 586.05 | 21,609 |
| July 22, 2025 | 601.85 | 590.05 | 590.05 | 604.9 | 586 | 34,828 |
| July 21, 2025 | 614.05 | 601.15 | 601.15 | 618.45 | 590 | 48,428 |
| July 18, 2025 | 615 | 614.05 | 614.05 | 628.6 | 597.75 | 162,559 |
| July 17, 2025 | 552.9 | 613.7 | 613.7 | 628.7 | 552.15 | 1.17M |
| July 16, 2025 | 568.7 | 554.3 | 554.3 | 568.7 | 552 | 26,436 |
| July 15, 2025 | 561.65 | 564.1 | 564.1 | 569 | 560.3 | 12,974 |
| July 14, 2025 | 546 | 561.65 | 561.65 | 567.55 | 540.75 | 19,144 |
| July 11, 2025 | 555 | 545.65 | 545.65 | 555.1 | 543.65 | 13,143 |
| July 10, 2025 | 553.25 | 552.1 | 552.1 | 556.2 | 549.05 | 11,297 |
| July 09, 2025 | 556.6 | 552.75 | 552.75 | 556.6 | 550 | 11,570 |
| July 08, 2025 | 555 | 553.65 | 553.65 | 560.35 | 550 | 12,473 |
| July 07, 2025 | 559.4 | 554.5 | 554.5 | 569.05 | 549.5 | 17,411 |
| July 04, 2025 | 564.5 | 564.5 | 564.5 | 568.95 | 558 | 19,526 |
| July 03, 2025 | 565.5 | 561.5 | 561.5 | 568 | 558 | 15,172 |
| July 02, 2025 | 570.05 | 563.5 | 563.5 | 572.45 | 560.55 | 15,324 |
| July 01, 2025 | 560.7 | 569.85 | 569.85 | 580 | 558.75 | 62,695 |
| June 30, 2025 | 549 | 557.75 | 557.75 | 562.45 | 546.7 | 54,195 |
| June 27, 2025 | 542.85 | 545.9 | 545.9 | 548.4 | 541.35 | 18,598 |
| June 26, 2025 | 544 | 543.85 | 543.85 | 546.9 | 532.85 | 21,095 |
| June 25, 2025 | 532.9 | 541.65 | 541.65 | 543.2 | 528.45 | 18,283 |
| June 24, 2025 | 528.2 | 530.1 | 530.1 | 533.15 | 525.05 | 11,854 |
| June 23, 2025 | 532.8 | 524.15 | 524.15 | 532.8 | 521.25 | 12,926 |
| June 20, 2025 | 525.15 | 530 | 530 | 535.6 | 525.15 | 17,242 |
| June 19, 2025 | 536.6 | 530.45 | 530.45 | 543.9 | 526 | 18,909 |
| June 18, 2025 | 537.5 | 541.55 | 541.55 | 547.9 | 530.15 | 30,232 |
| June 17, 2025 | 548.1 | 535.3 | 535.3 | 548.1 | 533 | 22,861 |
| June 16, 2025 | 536.15 | 545.6 | 545.6 | 562.5 | 529.45 | 80,051 |
| June 13, 2025 | 533 | 536.8 | 536.8 | 543.75 | 528 | 23,513 |
| June 12, 2025 | 561.7 | 544.25 | 544.25 | 565 | 538.3 | 52,090 |
| June 11, 2025 | 535.05 | 558.8 | 558.8 | 569.6 | 535.05 | 143,445 |
| June 10, 2025 | 526.35 | 532.4 | 532.4 | 539.8 | 522.8 | 71,232 |
| June 09, 2025 | 511.5 | 521.55 | 521.55 | 523.45 | 511.35 | 34,867 |
| June 06, 2025 | 509.8 | 508.85 | 508.85 | 510.5 | 504.1 | 20,840 |
| June 05, 2025 | 508.15 | 507.1 | 507.1 | 513 | 505.8 | 13,440 |
| June 04, 2025 | 511 | 503.1 | 503.1 | 512 | 502.05 | 14,877 |
| June 03, 2025 | 509 | 509.85 | 509.85 | 515.95 | 504.95 | 22,073 |
| June 02, 2025 | 513.75 | 505.65 | 505.65 | 516.3 | 504 | 22,296 |
| May 30, 2025 | 522.4 | 513.75 | 513.75 | 526 | 508 | 25,271 |
| May 29, 2025 | 534.9 | 517.25 | 517.25 | 534.9 | 516 | 55,090 |
| May 28, 2025 | 533.1 | 531.1 | 531.1 | 534.7 | 529.1 | 19,586 |
| May 27, 2025 | 530.5 | 529.1 | 529.1 | 534.95 | 523.05 | 48,706 |
| May 26, 2025 | 528.4 | 528.55 | 528.55 | 531.9 | 525 | 16,960 |