555.00
-1.8(-0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 558 | 555 | 555 | 562.75 | 550.5 | 100,427 |
| July 29, 2025 | 549 | 556.8 | 556.8 | 559.95 | 542.05 | 254,481 |
| July 28, 2025 | 556.3 | 549.2 | 549.2 | 564 | 537.4 | 304,287 |
| July 25, 2025 | 566.1 | 556.3 | 556.3 | 573.35 | 551.4 | 257,449 |
| July 24, 2025 | 564.15 | 566.25 | 566.25 | 584.05 | 564.15 | 258,538 |
| July 23, 2025 | 595 | 582.45 | 582.45 | 597.15 | 558.75 | 524,014 |
| July 22, 2025 | 596.8 | 594.8 | 594.8 | 609.75 | 590 | 469,322 |
| July 21, 2025 | 609.3 | 594.3 | 594.3 | 616.7 | 589.1 | 359,859 |
| July 18, 2025 | 618 | 607 | 607 | 625.8 | 603.25 | 408,991 |
| July 17, 2025 | 631.75 | 616.25 | 616.25 | 638.8 | 611.35 | 409,098 |
| July 16, 2025 | 625 | 629.5 | 629.5 | 634 | 615.35 | 433,609 |
| July 15, 2025 | 628 | 625.85 | 625.85 | 639.9 | 621.2 | 616,980 |
| July 14, 2025 | 599.9 | 626.1 | 626.1 | 632 | 586 | 1.58M |
| July 11, 2025 | 619.4 | 599.95 | 599.95 | 619.4 | 588.65 | 885,225 |
| July 10, 2025 | 587.6 | 615.4 | 615.4 | 620 | 583.55 | 1.16M |
| July 09, 2025 | 576 | 587.85 | 587.85 | 612 | 572 | 1.88M |
| July 08, 2025 | 566.7 | 568.1 | 568.1 | 574.8 | 555.6 | 219,024 |
| July 07, 2025 | 585 | 562.25 | 562.25 | 588.25 | 560 | 267,750 |
| July 04, 2025 | 581.5 | 578.05 | 578.05 | 593.55 | 572.8 | 413,085 |
| July 03, 2025 | 574 | 581.7 | 581.7 | 589 | 566.65 | 642,951 |
| July 02, 2025 | 574.05 | 573.95 | 573.95 | 580 | 562.55 | 267,974 |
| July 01, 2025 | 572.9 | 575.35 | 575.35 | 579 | 560.4 | 347,561 |
| June 30, 2025 | 542.9 | 568.6 | 568.6 | 570.85 | 540.3 | 567,014 |
| June 27, 2025 | 543.9 | 540.1 | 540.1 | 548.75 | 538.55 | 108,305 |
| June 26, 2025 | 551 | 540.9 | 540.9 | 557.8 | 538.25 | 163,494 |
| June 25, 2025 | 545.15 | 548.3 | 548.3 | 557.9 | 543.4 | 159,671 |
| June 24, 2025 | 535.35 | 544.65 | 544.65 | 552.3 | 535.05 | 327,593 |
| June 23, 2025 | 525 | 525.35 | 525.35 | 529.75 | 520.45 | 111,785 |
| June 20, 2025 | 514 | 531.55 | 531.55 | 533.95 | 508 | 200,042 |
| June 19, 2025 | 530.1 | 514.7 | 514.7 | 535.9 | 510 | 217,496 |
| June 18, 2025 | 535 | 532.95 | 532.95 | 541.9 | 527.55 | 122,376 |
| June 17, 2025 | 549.9 | 536 | 536 | 551.15 | 531.6 | 118,383 |
| June 16, 2025 | 540 | 545.4 | 545.4 | 547 | 523.65 | 174,706 |
| June 13, 2025 | 530 | 544.4 | 544.4 | 550 | 530 | 243,188 |
| June 12, 2025 | 568 | 553.6 | 553.6 | 572.05 | 550.05 | 208,228 |
| June 11, 2025 | 570.1 | 568.1 | 568.1 | 598 | 551 | 658,864 |
| June 10, 2025 | 569.4 | 569.45 | 569.45 | 578.65 | 563.2 | 234,519 |
| June 09, 2025 | 571.45 | 567.3 | 567.3 | 578.8 | 565 | 177,930 |
| June 06, 2025 | 576.55 | 569.15 | 569.15 | 579.5 | 560.25 | 201,409 |
| June 05, 2025 | 600 | 576.55 | 576.55 | 613.65 | 572.1 | 615,299 |
| June 04, 2025 | 570.05 | 595.8 | 595.8 | 601 | 568.55 | 641,190 |
| June 03, 2025 | 574.55 | 568.35 | 568.35 | 583 | 562.1 | 206,987 |
| June 02, 2025 | 577.65 | 572.9 | 572.9 | 594 | 562.1 | 449,628 |
| May 30, 2025 | 583 | 573.05 | 573.05 | 583.85 | 567.05 | 357,747 |
| May 29, 2025 | 559.8 | 580.15 | 580.15 | 598.4 | 555.55 | 1.22M |
| May 28, 2025 | 550 | 555.15 | 555.15 | 567 | 545 | 395,044 |
| May 27, 2025 | 550 | 544.2 | 544.2 | 553 | 540 | 298,943 |
| May 26, 2025 | 573 | 548.25 | 548.25 | 573 | 546 | 1.22M |
| May 23, 2025 | 540.95 | 548.5 | 548.5 | 563.95 | 537.2 | 4.51M |
| May 22, 2025 | 477 | 484.85 | 484.85 | 489.75 | 477 | 462,188 |
| May 21, 2025 | 479 | 477.8 | 477.8 | 482.7 | 470 | 203,590 |
| May 20, 2025 | 459.9 | 479.85 | 479.85 | 492.45 | 448.1 | 1.08M |
| May 19, 2025 | 446.4 | 454 | 454 | 462.9 | 440.95 | 404,409 |
| May 16, 2025 | 438.15 | 442.55 | 442.55 | 445 | 438.15 | 138,570 |
| May 15, 2025 | 437.8 | 438.15 | 438.15 | 442 | 436.85 | 118,995 |
| May 14, 2025 | 432.5 | 437.8 | 437.8 | 441.9 | 423.65 | 218,851 |
| May 13, 2025 | 418.1 | 427.95 | 427.95 | 434 | 415.2 | 199,394 |
| May 12, 2025 | 404 | 420.55 | 420.55 | 423.95 | 401 | 190,360 |
| May 09, 2025 | 380 | 391.1 | 391.1 | 393.8 | 378 | 150,946 |
| May 08, 2025 | 404.8 | 393.7 | 393.7 | 409.5 | 390 | 124,854 |