520.35
-3.45(-0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 520 | 520.35 | 520.35 | 532.15 | 519.15 | 34,608 |
| August 14, 2025 | 523.05 | 523.8 | 523.8 | 540 | 520 | 17,098 |
| August 13, 2025 | 537 | 529 | 529 | 537.3 | 527.1 | 11,628 |
| August 12, 2025 | 522.25 | 532.1 | 532.1 | 535 | 518.55 | 13,569 |
| August 11, 2025 | 515 | 523.45 | 523.45 | 530.95 | 514 | 68,818 |
| August 08, 2025 | 535 | 530.95 | 530.95 | 542.15 | 527 | 12,745 |
| August 07, 2025 | 548.95 | 533.7 | 533.7 | 548.95 | 527 | 59,248 |
| August 06, 2025 | 560 | 548.95 | 548.95 | 562.3 | 545.05 | 16,858 |
| August 05, 2025 | 569 | 557.2 | 557.2 | 572 | 553 | 23,029 |
| August 04, 2025 | 556.8 | 564.75 | 564.75 | 567 | 553.05 | 12,624 |
| August 01, 2025 | 580 | 556.8 | 556.8 | 580 | 552.05 | 31,561 |
| July 31, 2025 | 587 | 579.55 | 579.55 | 587 | 576.65 | 12,786 |
| July 30, 2025 | 583.4 | 582.8 | 582.8 | 589.4 | 578 | 11,951 |
| July 29, 2025 | 586 | 581.8 | 581.8 | 589.2 | 580.35 | 19,935 |
| July 28, 2025 | 595.75 | 586.35 | 586.35 | 601.9 | 581.35 | 17,085 |
| July 25, 2025 | 605.15 | 595.75 | 595.75 | 605.15 | 594 | 15,527 |
| July 24, 2025 | 599.85 | 605.15 | 605.15 | 618.55 | 599 | 54,172 |
| July 23, 2025 | 614 | 599.85 | 599.85 | 614 | 593.3 | 85,718 |
| July 22, 2025 | 616.8 | 618.75 | 618.75 | 623.3 | 612.35 | 29,319 |
| July 21, 2025 | 625.95 | 616.8 | 616.8 | 625.95 | 612.15 | 28,458 |
| July 18, 2025 | 623.65 | 620 | 620 | 627.15 | 610.55 | 35,313 |
| July 17, 2025 | 610 | 620.6 | 620.6 | 625.9 | 606.55 | 88,810 |
| July 16, 2025 | 595.05 | 604.1 | 604.1 | 605.65 | 592.75 | 15,340 |
| July 15, 2025 | 592 | 595.9 | 595.9 | 601.05 | 592 | 16,547 |
| July 14, 2025 | 599.95 | 593.1 | 593.1 | 599.95 | 591 | 16,376 |
| July 11, 2025 | 599.45 | 595.1 | 595.1 | 603.2 | 591.15 | 20,139 |
| July 10, 2025 | 604.9 | 599.45 | 599.45 | 604.9 | 597.95 | 17,185 |
| July 09, 2025 | 604.9 | 600.5 | 600.5 | 605.05 | 598.3 | 12,351 |
| July 08, 2025 | 604.9 | 600.8 | 600.8 | 606 | 597.3 | 20,237 |
| July 07, 2025 | 603 | 600.7 | 600.7 | 608.65 | 600 | 22,182 |
| July 04, 2025 | 605.1 | 604.75 | 604.75 | 609.6 | 600 | 24,927 |
| July 03, 2025 | 610 | 605.1 | 605.1 | 614.25 | 603.9 | 38,867 |
| July 02, 2025 | 615.95 | 611 | 611 | 615.95 | 606 | 20,313 |
| July 01, 2025 | 614.9 | 614.2 | 614.2 | 621.95 | 608.65 | 25,691 |
| June 30, 2025 | 611.95 | 613.85 | 613.85 | 617.45 | 611.05 | 24,793 |
| June 27, 2025 | 614.9 | 611.95 | 611.95 | 615.95 | 609.3 | 29,164 |
| June 26, 2025 | 612.9 | 609.4 | 609.4 | 614.8 | 605.7 | 26,043 |
| June 25, 2025 | 612 | 609.55 | 609.55 | 618.85 | 605.85 | 70,726 |
| June 24, 2025 | 611.5 | 604.6 | 604.6 | 623 | 602 | 48,111 |
| June 23, 2025 | 607.95 | 608.9 | 608.9 | 614 | 605.1 | 24,941 |
| June 20, 2025 | 610 | 607.95 | 607.95 | 612.9 | 603.45 | 28,133 |
| June 19, 2025 | 611.45 | 605.4 | 605.4 | 617.7 | 602 | 36,440 |
| June 18, 2025 | 619.9 | 606.85 | 606.85 | 619.9 | 604.5 | 32,803 |
| June 17, 2025 | 621 | 614.7 | 614.7 | 624.95 | 612.1 | 25,217 |
| June 16, 2025 | 608.1 | 620.9 | 620.9 | 623.1 | 607.35 | 31,802 |
| June 13, 2025 | 615 | 612.25 | 612.25 | 619.45 | 606.35 | 65,175 |
| June 12, 2025 | 638 | 621.75 | 621.75 | 645 | 618 | 175,780 |
| June 11, 2025 | 601 | 637.2 | 637.2 | 640 | 601 | 448,435 |
| June 10, 2025 | 609.9 | 598.05 | 598.05 | 612.45 | 597 | 143,208 |
| June 09, 2025 | 615 | 606.9 | 606.9 | 618 | 603.9 | 98,679 |
| June 06, 2025 | 623 | 609.65 | 609.65 | 623 | 606.1 | 72,948 |
| June 05, 2025 | 628.4 | 617.9 | 617.9 | 632.35 | 616.7 | 54,870 |
| June 04, 2025 | 624.3 | 622.2 | 622.2 | 632.85 | 617.95 | 73,022 |
| June 03, 2025 | 634.95 | 628.7 | 628.7 | 641 | 625.15 | 61,963 |
| June 02, 2025 | 630 | 622.05 | 622.05 | 632.5 | 620.7 | 55,708 |
| May 30, 2025 | 641 | 635.6 | 635.6 | 641 | 626.95 | 77,245 |
| May 29, 2025 | 630.2 | 636.3 | 636.3 | 640 | 630.2 | 52,692 |
| May 28, 2025 | 639.5 | 629 | 629 | 648 | 627 | 137,858 |
| May 27, 2025 | 645.35 | 641.75 | 641.75 | 647.9 | 636.4 | 76,233 |
| May 26, 2025 | 643.95 | 645.85 | 645.85 | 653.8 | 628.35 | 217,245 |