520.20
-13.3(-2.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 535 | 520.2 | 520.2 | 539.9 | 518.25 | 6.11M |
| August 14, 2025 | 517 | 533.5 | 533.5 | 546.3 | 511.45 | 16.24M |
| August 13, 2025 | 528.9 | 515.65 | 515.65 | 529 | 514 | 4.95M |
| August 12, 2025 | 535 | 522.7 | 522.7 | 537.45 | 520.25 | 6.64M |
| August 11, 2025 | 528.1 | 537.5 | 537.5 | 544.55 | 520 | 9.95M |
| August 08, 2025 | 615 | 528.1 | 528.1 | 616 | 515.55 | 34.32M |
| August 07, 2025 | 583 | 590.95 | 590.95 | 600.1 | 569.7 | 6.06M |
| August 06, 2025 | 594 | 590.2 | 590.2 | 599.2 | 585.95 | 3.62M |
| August 05, 2025 | 593 | 600 | 600 | 603.15 | 590.1 | 3.61M |
| August 04, 2025 | 583 | 596.45 | 596.45 | 598.35 | 574.05 | 2.74M |
| August 01, 2025 | 594 | 582.85 | 582.85 | 594.45 | 580.8 | 2.51M |
| July 31, 2025 | 590.5 | 594.7 | 594.7 | 603.65 | 590.5 | 3.73M |
| July 30, 2025 | 604.4 | 606.65 | 606.65 | 610 | 601.55 | 1.64M |
| July 29, 2025 | 594.1 | 604.4 | 604.4 | 607.1 | 591.05 | 4.14M |
| July 28, 2025 | 590.9 | 596.85 | 596.85 | 603 | 587.35 | 3.3M |
| July 25, 2025 | 606.5 | 594 | 594 | 607.95 | 589.65 | 4.18M |
| July 24, 2025 | 612 | 613 | 613 | 617.7 | 602.25 | 4.63M |
| July 23, 2025 | 596.1 | 611.8 | 611.8 | 617.65 | 588.25 | 6.49M |
| July 22, 2025 | 591.05 | 593.05 | 593.05 | 595 | 586 | 2.64M |
| July 21, 2025 | 591 | 591.2 | 591.2 | 596.55 | 583.5 | 2.28M |
| July 18, 2025 | 601.5 | 590.15 | 590.15 | 603.85 | 587.7 | 3.32M |
| July 17, 2025 | 592 | 600.5 | 600.5 | 609.5 | 589.7 | 6.6M |
| July 16, 2025 | 590 | 590.2 | 590.2 | 595.75 | 586.1 | 2.59M |
| July 15, 2025 | 588.3 | 588.25 | 588.25 | 594.7 | 585.35 | 2.77M |
| July 14, 2025 | 586.2 | 585.75 | 585.75 | 588.4 | 580.2 | 1.93M |
| July 11, 2025 | 587 | 582.15 | 582.15 | 587.5 | 576.3 | 2.51M |
| July 10, 2025 | 579 | 587.8 | 587.8 | 590 | 577.9 | 3.68M |
| July 09, 2025 | 574 | 578.8 | 578.8 | 592.5 | 571.45 | 6.12M |
| July 08, 2025 | 586.1 | 573.75 | 573.75 | 586.1 | 562.95 | 5.39M |
| July 07, 2025 | 587.4 | 584.05 | 584.05 | 592.95 | 570.75 | 4.53M |
| July 04, 2025 | 583.05 | 585.65 | 585.65 | 587.65 | 578.4 | 2.46M |
| July 03, 2025 | 585.6 | 582.85 | 582.85 | 587.3 | 574 | 3.01M |
| July 02, 2025 | 570.35 | 585.6 | 585.6 | 593.6 | 566.8 | 10.33M |
| July 01, 2025 | 557.5 | 570.35 | 570.35 | 575.05 | 553.1 | 5.26M |
| June 30, 2025 | 546 | 555.85 | 555.85 | 559.05 | 542.25 | 5.53M |
| June 27, 2025 | 554.3 | 544.75 | 544.75 | 556 | 541 | 9.95M |
| June 26, 2025 | 542.9 | 553.35 | 553.35 | 557.45 | 534.2 | 6.11M |
| June 25, 2025 | 522.3 | 540.35 | 540.35 | 542.8 | 521.4 | 5.98M |
| June 24, 2025 | 517.45 | 520.8 | 520.8 | 527.45 | 517.45 | 3.16M |
| June 23, 2025 | 512.1 | 515.65 | 515.65 | 519.7 | 502.35 | 3.75M |
| June 20, 2025 | 510.55 | 518.35 | 518.35 | 522.5 | 506.6 | 2.57M |
| June 19, 2025 | 519.9 | 511.05 | 511.05 | 525.8 | 508 | 1.65M |
| June 18, 2025 | 512.2 | 519.9 | 519.9 | 523.1 | 509.7 | 2.51M |
| June 17, 2025 | 523.95 | 514.55 | 514.55 | 525.95 | 512 | 1.53M |
| June 16, 2025 | 518 | 521.35 | 521.35 | 523.5 | 514.1 | 1.68M |
| June 13, 2025 | 514.75 | 518.95 | 518.95 | 521 | 507.75 | 2.24M |
| June 12, 2025 | 537.95 | 518.55 | 518.55 | 537.95 | 517.1 | 2.76M |
| June 11, 2025 | 547.75 | 535.2 | 535.2 | 549.7 | 534 | 3.42M |
| June 10, 2025 | 554.25 | 547.1 | 547.1 | 555 | 541.55 | 2.94M |
| June 09, 2025 | 563.9 | 551.65 | 551.65 | 566.05 | 550 | 4.58M |
| June 06, 2025 | 554.05 | 563.1 | 563.1 | 567.2 | 550.2 | 4.01M |
| June 05, 2025 | 558 | 554.1 | 554.1 | 560.7 | 550.5 | 2.2M |
| June 04, 2025 | 557.75 | 556.7 | 556.7 | 565.5 | 554 | 1.61M |
| June 03, 2025 | 556.65 | 556.65 | 556.65 | 560.35 | 554.15 | 2.06M |
| June 02, 2025 | 560.95 | 556.75 | 556.75 | 561.15 | 551 | 1.99M |
| May 30, 2025 | 565.4 | 560.4 | 560.4 | 567.9 | 558.6 | 2.65M |
| May 29, 2025 | 571.15 | 565.4 | 565.4 | 573.3 | 562 | 2.28M |
| May 28, 2025 | 565 | 570.6 | 570.6 | 573.45 | 562.35 | 3.69M |
| May 27, 2025 | 568.3 | 562.75 | 562.75 | 575.9 | 560 | 3.25M |
| May 26, 2025 | 553.5 | 568.35 | 568.35 | 574.5 | 553.15 | 3.96M |