533.60
+4.45(+0.84%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 534.5 | 533.6 | 533.6 | 540.65 | 531.15 | 2.43M |
| August 14, 2025 | 535 | 529.15 | 529.15 | 535.75 | 525.85 | 1.06M |
| August 13, 2025 | 534.1 | 535 | 535 | 538.95 | 533.85 | 1.21M |
| August 12, 2025 | 534.6 | 533.15 | 533.15 | 539.4 | 531.1 | 1.58M |
| August 11, 2025 | 521.5 | 535.1 | 535.1 | 537 | 518.3 | 2.51M |
| August 08, 2025 | 533.2 | 518.3 | 518.3 | 535.05 | 516.5 | 1.69M |
| August 07, 2025 | 530 | 532.9 | 532.9 | 537 | 514.6 | 3.01M |
| August 06, 2025 | 538.5 | 534.05 | 534.05 | 541.4 | 521.7 | 4.52M |
| August 05, 2025 | 539 | 537.7 | 537.7 | 548.4 | 535.2 | 8.56M |
| August 04, 2025 | 515 | 537.8 | 537.8 | 539.9 | 512.3 | 9.05M |
| August 01, 2025 | 530 | 511.65 | 511.65 | 533.9 | 509.4 | 12.37M |
| July 31, 2025 | 520.05 | 515.05 | 515.05 | 523.8 | 512.1 | 1.95M |
| July 30, 2025 | 524.8 | 526.5 | 526.5 | 529.75 | 521.05 | 1.62M |
| July 29, 2025 | 515.2 | 524.8 | 524.8 | 526.35 | 515.2 | 1.53M |
| July 28, 2025 | 515 | 520.1 | 520.1 | 527.75 | 511.6 | 2.23M |
| July 25, 2025 | 531.45 | 518.1 | 518.1 | 532.85 | 512 | 3.72M |
| July 24, 2025 | 535 | 532.55 | 532.55 | 537 | 526.5 | 3.75M |
| July 23, 2025 | 532.95 | 533.85 | 533.85 | 535.8 | 531 | 1.43M |
| July 22, 2025 | 533 | 531.55 | 531.55 | 536.1 | 529.55 | 2.79M |
| July 21, 2025 | 530.4 | 531.7 | 531.7 | 535.5 | 526.05 | 2.55M |
| July 18, 2025 | 532.5 | 530.4 | 530.4 | 538.75 | 522 | 5.87M |
| July 17, 2025 | 528 | 531.6 | 531.6 | 534.3 | 521.55 | 4.18M |
| July 16, 2025 | 528.75 | 531.75 | 531.75 | 533.5 | 526.2 | 2.46M |
| July 15, 2025 | 532 | 528.95 | 528.95 | 533.5 | 526.4 | 2.42M |
| July 14, 2025 | 525 | 530.5 | 530.5 | 534.35 | 522.25 | 3.35M |
| July 11, 2025 | 531 | 523.7 | 523.7 | 535.5 | 522.2 | 4.05M |
| July 10, 2025 | 516.5 | 530.55 | 530.55 | 536.6 | 515.45 | 6.94M |
| July 09, 2025 | 515.05 | 514.9 | 514.9 | 525.5 | 513.9 | 3.52M |
| July 08, 2025 | 510 | 513.55 | 513.55 | 516.85 | 504.35 | 3.93M |
| July 07, 2025 | 513.65 | 509.65 | 509.65 | 524.2 | 508 | 3.41M |
| July 04, 2025 | 510.4 | 512 | 512 | 513.4 | 502.1 | 3.52M |
| July 03, 2025 | 519.8 | 510.35 | 510.35 | 520.3 | 507.95 | 3.27M |
| July 02, 2025 | 531.9 | 518.05 | 518.05 | 532.65 | 513.2 | 3.54M |
| July 01, 2025 | 522.3 | 527.15 | 527.15 | 528.45 | 518.8 | 2.6M |
| June 30, 2025 | 523.3 | 522.1 | 522.1 | 526.1 | 517.1 | 2.17M |
| June 27, 2025 | 519 | 522.5 | 522.5 | 528.5 | 516 | 3.85M |
| June 26, 2025 | 512.9 | 516.95 | 516.95 | 520.45 | 505.5 | 7.71M |
| June 25, 2025 | 510.9 | 507.7 | 507.7 | 513.05 | 506.7 | 4.38M |
| June 24, 2025 | 506 | 504.9 | 504.9 | 510.8 | 502 | 3.59M |
| June 23, 2025 | 495 | 500.55 | 500.55 | 503 | 489.5 | 3.29M |
| June 20, 2025 | 481 | 499.3 | 499.3 | 502.2 | 480.05 | 5.79M |
| June 19, 2025 | 504.1 | 480.55 | 480.55 | 507 | 479 | 5.48M |
| June 18, 2025 | 503.3 | 504.05 | 504.05 | 512.5 | 500.7 | 2.26M |
| June 17, 2025 | 515 | 503.35 | 503.35 | 515.9 | 500.5 | 2.32M |
| June 16, 2025 | 507.8 | 512.85 | 512.85 | 514.3 | 503.05 | 1.71M |
| June 13, 2025 | 502.3 | 506.85 | 506.85 | 515.85 | 502.3 | 2.23M |
| June 12, 2025 | 535 | 516.8 | 516.8 | 537.95 | 514.25 | 2.19M |
| June 11, 2025 | 537.85 | 535.5 | 535.5 | 543.1 | 532.3 | 4.46M |
| June 10, 2025 | 537 | 533.2 | 533.2 | 538.8 | 529 | 2.91M |
| June 09, 2025 | 526.8 | 534.9 | 534.9 | 541.85 | 525 | 6.28M |
| June 06, 2025 | 514 | 522.85 | 522.85 | 523.95 | 508 | 5.57M |
| June 05, 2025 | 512 | 508.1 | 506.1 | 515.3 | 505.4 | 1.63M |
| June 04, 2025 | 500.9 | 509.05 | 507.05 | 510.75 | 495.4 | 2.98M |
| June 03, 2025 | 498.1 | 499.05 | 497.09 | 508.35 | 496.2 | 2.38M |
| June 02, 2025 | 487.95 | 497.55 | 495.59 | 501.4 | 484.1 | 1.88M |
| May 30, 2025 | 500.5 | 487.95 | 486.03 | 502.35 | 486.85 | 3.73M |
| May 29, 2025 | 497.95 | 500.9 | 500.9 | 503 | 492.1 | 3.05M |
| May 28, 2025 | 498.5 | 496.3 | 496.3 | 503.8 | 493.9 | 1.79M |
| May 27, 2025 | 504.9 | 497.35 | 497.35 | 505 | 493.65 | 2.51M |
| May 26, 2025 | 496.9 | 504.9 | 504.9 | 507.5 | 496.5 | 1.93M |