515.20
-1.15(-0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 514.5 | 515.2 | 515.2 | 521.3 | 511 | 19,194 |
| August 21, 2025 | 517 | 516.35 | 516.35 | 520.8 | 512.15 | 28,420 |
| August 20, 2025 | 505.45 | 514.35 | 514.35 | 516.5 | 500 | 27,283 |
| August 19, 2025 | 505.3 | 504.5 | 504.5 | 513 | 500.6 | 29,833 |
| August 18, 2025 | 499 | 505.3 | 505.3 | 514.85 | 498.2 | 167,292 |
| August 14, 2025 | 510.75 | 493.45 | 493.45 | 511.95 | 488.3 | 108,507 |
| August 13, 2025 | 513.5 | 508.2 | 508.2 | 532 | 500 | 71,250 |
| August 12, 2025 | 522.5 | 510.85 | 510.85 | 526.85 | 508 | 42,961 |
| August 11, 2025 | 551.45 | 524.3 | 524.3 | 551.45 | 521.35 | 75,678 |
| August 08, 2025 | 567.95 | 548.65 | 548.65 | 567.95 | 536.8 | 70,084 |
| August 07, 2025 | 557 | 567.95 | 567.95 | 572 | 547.85 | 45,006 |
| August 06, 2025 | 568.3 | 557.8 | 557.8 | 568.3 | 555.25 | 27,089 |
| August 05, 2025 | 550 | 565.35 | 565.35 | 569.5 | 546.85 | 40,117 |
| August 04, 2025 | 557.1 | 551.85 | 551.85 | 560 | 547.8 | 26,205 |
| August 01, 2025 | 557 | 557.1 | 557.1 | 563.9 | 550.85 | 32,240 |
| July 31, 2025 | 550 | 556.05 | 556.05 | 559.8 | 536.3 | 72,854 |
| July 30, 2025 | 562.95 | 558.55 | 558.55 | 564.05 | 550 | 18,506 |
| July 29, 2025 | 534.3 | 561.85 | 561.85 | 569.05 | 534 | 64,245 |
| July 28, 2025 | 541.9 | 534.3 | 534.3 | 545.95 | 516.2 | 78,492 |
| July 25, 2025 | 556.5 | 546.9 | 546.9 | 556.5 | 542.8 | 16,760 |
| July 24, 2025 | 562 | 553.6 | 553.6 | 566.1 | 549 | 18,339 |
| July 23, 2025 | 561.7 | 563.1 | 563.1 | 573.85 | 556.25 | 87,554 |
| July 22, 2025 | 552.65 | 558.8 | 558.8 | 563 | 548.55 | 37,081 |
| July 21, 2025 | 551.05 | 549.85 | 549.85 | 554.6 | 545.55 | 34,722 |
| July 18, 2025 | 564 | 555.4 | 555.4 | 565.2 | 548.65 | 30,903 |
| July 17, 2025 | 564 | 561.3 | 561.3 | 570.2 | 555.85 | 147,027 |
| July 16, 2025 | 548.5 | 563.65 | 563.65 | 569.2 | 548 | 36,932 |
| July 15, 2025 | 546.7 | 548.5 | 548.5 | 560.35 | 545.85 | 47,901 |
| July 14, 2025 | 557 | 549.5 | 549.5 | 562.3 | 542.1 | 54,975 |
| July 11, 2025 | 570.75 | 556.5 | 556.5 | 572.35 | 552.85 | 60,127 |
| July 10, 2025 | 568 | 570.5 | 570.5 | 575.95 | 565.65 | 60,272 |
| July 09, 2025 | 564.5 | 566.2 | 566.2 | 579.5 | 564.5 | 64,097 |
| July 08, 2025 | 566 | 564.6 | 564.6 | 579.45 | 561.65 | 48,517 |
| July 07, 2025 | 575 | 571.2 | 571.2 | 586.8 | 570 | 59,272 |
| July 04, 2025 | 579.2 | 578.65 | 578.65 | 583 | 565.95 | 105,343 |
| July 03, 2025 | 547 | 577.5 | 577.5 | 581.45 | 547 | 301,545 |
| July 02, 2025 | 525.95 | 549.3 | 549.3 | 564 | 520 | 405,414 |
| July 01, 2025 | 518 | 524.4 | 524.4 | 529.9 | 509.95 | 121,017 |
| June 30, 2025 | 503.9 | 515.3 | 515.3 | 519.9 | 501.6 | 270,138 |
| June 27, 2025 | 502.9 | 501.25 | 501.25 | 506 | 495.8 | 101,458 |
| June 26, 2025 | 495 | 500.3 | 500.3 | 504.9 | 495 | 76,205 |
| June 25, 2025 | 499.6 | 499 | 499 | 506.7 | 495.75 | 43,217 |
| June 24, 2025 | 502.15 | 497 | 497 | 510 | 495 | 64,700 |
| June 23, 2025 | 493.25 | 501.7 | 501.7 | 504 | 487.05 | 136,393 |
| June 20, 2025 | 481.3 | 496.7 | 496.7 | 499.8 | 478.75 | 256,728 |
| June 19, 2025 | 496.3 | 480.25 | 480.25 | 504.45 | 429 | 45,426 |
| June 18, 2025 | 499.9 | 496.3 | 496.3 | 499.9 | 483.9 | 193,140 |
| June 17, 2025 | 505.6 | 499.9 | 499.9 | 506.8 | 495 | 170,976 |
| June 16, 2025 | 513 | 505.6 | 505.6 | 517.85 | 496.55 | 74,700 |
| June 13, 2025 | 508 | 511 | 511 | 515.6 | 500 | 62,196 |
| June 12, 2025 | 523.1 | 518.9 | 518.9 | 525.05 | 508.6 | 116,545 |
| June 11, 2025 | 518.9 | 523.4 | 523.4 | 544.75 | 512.2 | 226,235 |
| June 10, 2025 | 502 | 513.8 | 513.8 | 519.8 | 493.15 | 177,615 |
| June 09, 2025 | 486.8 | 499.3 | 499.3 | 502.75 | 473.9 | 226,679 |
| June 06, 2025 | 456 | 484.4 | 484.4 | 486 | 456 | 237,827 |
| June 05, 2025 | 440 | 452.95 | 452.95 | 454 | 440 | 187,348 |
| June 04, 2025 | 442.8 | 441.7 | 441.7 | 445 | 434.8 | 24,090 |
| June 03, 2025 | 444.85 | 440.45 | 440.45 | 447 | 438.65 | 52,455 |
| June 02, 2025 | 432 | 441.1 | 441.1 | 444 | 429.6 | 54,206 |
| May 30, 2025 | 433.2 | 433.25 | 433.25 | 437.9 | 428.45 | 51,657 |