540.30
+2.75(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 538 | 540.3 | 540.3 | 549.45 | 538 | 15,511 |
| August 14, 2025 | 544.95 | 537.55 | 537.55 | 544.95 | 533.5 | 12,232 |
| August 13, 2025 | 551 | 540.4 | 540.4 | 551.05 | 533.1 | 26,433 |
| August 12, 2025 | 546.6 | 558.15 | 558.15 | 563 | 543.9 | 18,068 |
| August 11, 2025 | 554.4 | 542.5 | 542.5 | 556.1 | 539.95 | 12,439 |
| August 08, 2025 | 555 | 554.4 | 554.4 | 563.2 | 553.3 | 6,790 |
| August 07, 2025 | 562 | 556.15 | 556.15 | 565.35 | 549.6 | 15,202 |
| August 06, 2025 | 569.3 | 563.2 | 563.2 | 575 | 557 | 11,049 |
| August 05, 2025 | 576 | 569.35 | 569.35 | 578.75 | 568 | 9,437 |
| August 04, 2025 | 574.1 | 576.6 | 576.6 | 580.4 | 571 | 13,609 |
| August 01, 2025 | 583.9 | 572.8 | 572.8 | 585 | 566.1 | 13,374 |
| July 31, 2025 | 580.5 | 581.6 | 581.6 | 594.95 | 577 | 15,311 |
| July 30, 2025 | 582 | 594.2 | 594.2 | 597.9 | 576.6 | 15,853 |
| July 29, 2025 | 577.05 | 583.05 | 583.05 | 585 | 571.6 | 9,734 |
| July 28, 2025 | 587.6 | 577.1 | 577.1 | 587.6 | 576 | 11,115 |
| July 25, 2025 | 600 | 580.9 | 580.9 | 601 | 576.3 | 23,147 |
| July 24, 2025 | 600.8 | 600 | 600 | 607.3 | 598.5 | 6,607 |
| July 23, 2025 | 601.65 | 603.85 | 603.85 | 607.6 | 595.65 | 19,073 |
| July 22, 2025 | 608.05 | 601.65 | 601.65 | 609 | 600 | 8,420 |
| July 21, 2025 | 607 | 606.1 | 606.1 | 608.75 | 600.5 | 10,932 |
| July 18, 2025 | 610.75 | 605.45 | 605.45 | 610.75 | 601.2 | 14,395 |
| July 17, 2025 | 602 | 606.5 | 606.5 | 609.95 | 600.3 | 19,311 |
| July 16, 2025 | 604.3 | 601.1 | 601.1 | 608.95 | 599.65 | 14,352 |
| July 15, 2025 | 595 | 604.35 | 604.35 | 608 | 595 | 22,673 |
| July 14, 2025 | 600.7 | 597.35 | 597.35 | 601.8 | 591.15 | 17,145 |
| July 11, 2025 | 606.55 | 600.7 | 600.7 | 608.35 | 596.05 | 16,739 |
| July 10, 2025 | 607.85 | 608.95 | 608.95 | 615 | 605 | 18,797 |
| July 09, 2025 | 618 | 607.85 | 607.85 | 619.2 | 605 | 18,904 |
| July 08, 2025 | 624 | 615.95 | 615.95 | 635 | 610 | 60,205 |
| July 07, 2025 | 619.9 | 621.2 | 621.2 | 636.6 | 612.95 | 148,505 |
| July 04, 2025 | 601.9 | 617 | 617 | 625 | 594 | 104,284 |
| July 03, 2025 | 604 | 598.85 | 598.85 | 609.05 | 595 | 18,194 |
| July 02, 2025 | 605 | 604 | 604 | 609.65 | 600 | 14,323 |
| July 01, 2025 | 610.05 | 606.8 | 606.8 | 614.7 | 600.35 | 16,533 |
| June 30, 2025 | 610 | 608.15 | 608.15 | 615 | 603.15 | 32,844 |
| June 27, 2025 | 595 | 601.25 | 601.25 | 622.9 | 594 | 80,914 |
| June 26, 2025 | 596.4 | 599 | 599 | 603 | 588.65 | 25,929 |
| June 25, 2025 | 590 | 593.1 | 593.1 | 596 | 587.05 | 28,461 |
| June 24, 2025 | 591 | 585.3 | 585.3 | 597.75 | 583 | 22,453 |
| June 23, 2025 | 585 | 579.25 | 579.25 | 585 | 575.95 | 31,453 |
| June 20, 2025 | 598 | 587.2 | 587.2 | 601.6 | 584.15 | 35,342 |
| June 19, 2025 | 590 | 586.9 | 586.9 | 596.4 | 571.55 | 40,749 |
| June 18, 2025 | 598.5 | 589.6 | 589.6 | 599.45 | 586.1 | 17,108 |
| June 17, 2025 | 600 | 597.85 | 597.85 | 611.1 | 595 | 29,384 |
| June 16, 2025 | 595.2 | 602.1 | 602.1 | 604.9 | 584.3 | 15,562 |
| June 13, 2025 | 594 | 595 | 595 | 607.2 | 591.1 | 39,956 |
| June 12, 2025 | 622.55 | 609.3 | 609.3 | 626 | 606.05 | 23,519 |
| June 11, 2025 | 633 | 622.5 | 622.5 | 633.05 | 617.4 | 33,520 |
| June 10, 2025 | 634.8 | 633 | 633 | 642.7 | 629 | 80,401 |
| June 09, 2025 | 623 | 624.4 | 624.4 | 632.7 | 623 | 29,079 |
| June 06, 2025 | 626.8 | 622.8 | 622.8 | 634.75 | 620.05 | 38,821 |
| June 05, 2025 | 634.7 | 626.8 | 626.8 | 641.15 | 624.65 | 60,120 |
| June 04, 2025 | 612.35 | 629.65 | 629.65 | 638.4 | 610.05 | 141,259 |
| June 03, 2025 | 620 | 608.55 | 608.55 | 629.9 | 605.4 | 53,910 |
| June 02, 2025 | 636 | 621.8 | 621.8 | 648 | 617.5 | 190,192 |
| May 30, 2025 | 628.55 | 622.9 | 622.9 | 629.8 | 612.4 | 68,183 |
| May 29, 2025 | 628 | 623.55 | 623.55 | 639.8 | 621.1 | 61,407 |
| May 28, 2025 | 615 | 625.65 | 625.65 | 633 | 612.05 | 83,594 |
| May 27, 2025 | 616.2 | 615.8 | 615.8 | 619.75 | 607.9 | 54,661 |
| May 26, 2025 | 637.8 | 615.2 | 615.2 | 637.8 | 611.55 | 72,308 |