516.20
+1.5(+0.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 524 | 516.2 | 516.2 | 533 | 515.5 | 77,236 |
| August 14, 2025 | 524 | 514.7 | 514.7 | 524 | 511.8 | 65,301 |
| August 13, 2025 | 510 | 519.15 | 519.15 | 521.5 | 510 | 103,494 |
| August 12, 2025 | 510 | 511.9 | 511.9 | 514.5 | 504.85 | 112,751 |
| August 11, 2025 | 517.9 | 510.55 | 510.55 | 524.25 | 507.4 | 329,599 |
| August 08, 2025 | 511 | 518.45 | 518.45 | 536.85 | 508 | 280,784 |
| August 07, 2025 | 550 | 520.45 | 520.45 | 555 | 506.5 | 583,979 |
| August 06, 2025 | 531.35 | 543.7 | 543.7 | 545.45 | 530 | 115,982 |
| August 05, 2025 | 568.25 | 531.35 | 531.35 | 574.85 | 525 | 330,579 |
| August 04, 2025 | 569.95 | 568.35 | 568.35 | 578.7 | 563.65 | 86,223 |
| August 01, 2025 | 579.8 | 569.3 | 569.3 | 587.9 | 561.1 | 84,117 |
| July 31, 2025 | 569 | 582.75 | 582.75 | 591.9 | 569 | 92,155 |
| July 30, 2025 | 577.65 | 575.7 | 575.7 | 585 | 574 | 61,138 |
| July 29, 2025 | 571.2 | 577.15 | 577.15 | 580 | 571.15 | 69,120 |
| July 28, 2025 | 571.2 | 574.2 | 574.2 | 583.7 | 571.2 | 93,933 |
| July 25, 2025 | 592.6 | 573.75 | 573.75 | 594.95 | 571.2 | 196,071 |
| July 24, 2025 | 605.95 | 596.65 | 596.65 | 613 | 589.05 | 116,935 |
| July 23, 2025 | 608 | 605.95 | 605.95 | 616 | 600.6 | 192,961 |
| July 22, 2025 | 615 | 605.5 | 605.5 | 621.95 | 603.4 | 177,257 |
| July 21, 2025 | 607.45 | 610.95 | 610.95 | 617.55 | 603 | 253,959 |
| July 18, 2025 | 619.1 | 611.2 | 611.2 | 622.9 | 607.5 | 226,613 |
| July 17, 2025 | 581 | 612 | 612 | 618.1 | 579.95 | 689,691 |
| July 16, 2025 | 578 | 579.95 | 579.95 | 587.95 | 573.6 | 180,993 |
| July 15, 2025 | 573 | 573.6 | 573.6 | 578.6 | 570 | 60,721 |
| July 14, 2025 | 582.1 | 573.35 | 573.35 | 583.6 | 570.1 | 74,877 |
| July 11, 2025 | 584.9 | 582.1 | 582.1 | 590 | 576 | 145,983 |
| July 10, 2025 | 577 | 582.35 | 582.35 | 588 | 571.85 | 215,592 |
| July 09, 2025 | 570.55 | 574.15 | 574.15 | 577.4 | 567 | 48,253 |
| July 08, 2025 | 575 | 570.5 | 570.5 | 578 | 569 | 49,471 |
| July 07, 2025 | 582.8 | 574.4 | 574.4 | 584 | 571.6 | 52,859 |
| July 04, 2025 | 575 | 580.3 | 580.3 | 597 | 566 | 210,183 |
| July 03, 2025 | 567.95 | 576.3 | 576.3 | 581.65 | 565.25 | 72,789 |
| July 02, 2025 | 578.9 | 570.8 | 570.8 | 579.9 | 565.3 | 108,101 |
| July 01, 2025 | 584.8 | 574.9 | 574.9 | 584.8 | 572.6 | 89,814 |
| June 30, 2025 | 569 | 581.2 | 581.2 | 587.9 | 565 | 111,688 |
| June 27, 2025 | 580.9 | 574.7 | 574.7 | 581.6 | 569.5 | 201,477 |
| June 26, 2025 | 553.9 | 576.1 | 576.1 | 583.85 | 545.3 | 517,203 |
| June 25, 2025 | 557.9 | 551.75 | 551.75 | 560 | 545.4 | 237,054 |
| June 24, 2025 | 550.05 | 555.4 | 555.4 | 559 | 548.5 | 147,480 |
| June 23, 2025 | 541 | 548.6 | 548.6 | 550.55 | 535.85 | 92,497 |
| June 20, 2025 | 540.6 | 541.05 | 541.05 | 545.65 | 535.1 | 92,009 |
| June 19, 2025 | 545 | 540.6 | 540.6 | 552.25 | 537.6 | 99,232 |
| June 18, 2025 | 554 | 546.1 | 546.1 | 554 | 542.8 | 77,354 |
| June 17, 2025 | 556.3 | 549.5 | 549.5 | 563 | 547 | 118,595 |
| June 16, 2025 | 552 | 553.85 | 553.85 | 557.6 | 541.5 | 110,680 |
| June 13, 2025 | 538.05 | 551.4 | 551.4 | 556.2 | 538.05 | 89,194 |
| June 12, 2025 | 564.55 | 554.45 | 554.45 | 567 | 550 | 109,557 |
| June 11, 2025 | 575.9 | 558.95 | 558.95 | 577.85 | 557.65 | 170,793 |
| June 10, 2025 | 572.4 | 573.4 | 573.4 | 578.7 | 567 | 165,967 |
| June 09, 2025 | 556.1 | 568.35 | 568.35 | 573.25 | 556.1 | 173,835 |
| June 06, 2025 | 563.8 | 559.6 | 559.6 | 564.45 | 557.7 | 101,106 |
| June 05, 2025 | 562.4 | 562.05 | 562.05 | 569.5 | 560 | 112,603 |
| June 04, 2025 | 555.1 | 559.95 | 559.95 | 571.05 | 553 | 199,681 |
| June 03, 2025 | 551.8 | 559.9 | 559.9 | 562.55 | 546 | 133,596 |
| June 02, 2025 | 542.2 | 554.35 | 554.35 | 561.4 | 541 | 120,645 |
| May 30, 2025 | 559.4 | 552.15 | 552.15 | 563.4 | 550.05 | 115,640 |
| May 29, 2025 | 546.8 | 559.4 | 559.4 | 564.4 | 546.8 | 165,793 |
| May 28, 2025 | 565.05 | 546.5 | 546.5 | 567.45 | 544.05 | 245,740 |
| May 27, 2025 | 562.4 | 565.05 | 565.05 | 572.85 | 545.5 | 142,499 |
| May 26, 2025 | 583.6 | 561 | 561 | 584.9 | 558.5 | 194,996 |