515.10
+6.45(+1.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 518 | 515.1 | 515.1 | 526.95 | 513.85 | 526,364 |
| August 14, 2025 | 515.45 | 508.65 | 508.65 | 519 | 507 | 453,879 |
| August 13, 2025 | 517.8 | 515.45 | 515.45 | 523.1 | 513.05 | 508,658 |
| August 12, 2025 | 527 | 514.85 | 514.85 | 534.95 | 513.9 | 706,301 |
| August 11, 2025 | 506 | 525.45 | 525.45 | 538.55 | 505.15 | 1.34M |
| August 08, 2025 | 515 | 506.45 | 506.25 | 516.25 | 505.05 | 524,977 |
| August 07, 2025 | 528.05 | 512.75 | 512.55 | 529.15 | 509 | 921,771 |
| August 06, 2025 | 534.05 | 532.05 | 531.84 | 536.6 | 513.65 | 1.06M |
| August 05, 2025 | 541.95 | 532.5 | 532.29 | 552 | 508.35 | 3.64M |
| August 04, 2025 | 525.8 | 539.5 | 539.29 | 541 | 521.15 | 904,391 |
| August 01, 2025 | 523.95 | 523.8 | 523.59 | 534.2 | 517 | 980,533 |
| July 31, 2025 | 509.85 | 512.75 | 512.75 | 522.8 | 499.9 | 526,101 |
| July 30, 2025 | 525 | 514.75 | 514.75 | 527 | 512.85 | 271,354 |
| July 29, 2025 | 499.8 | 522.65 | 522.65 | 527 | 493.45 | 927,240 |
| July 28, 2025 | 519 | 500.8 | 500.8 | 521.9 | 498.5 | 932,141 |
| July 25, 2025 | 533 | 519.85 | 519.85 | 533 | 518.05 | 748,259 |
| July 24, 2025 | 532 | 534.45 | 534.45 | 538.3 | 524 | 666,428 |
| July 23, 2025 | 543 | 529.65 | 529.65 | 544.9 | 528 | 524,739 |
| July 22, 2025 | 546.7 | 542.4 | 542.4 | 554.5 | 534.15 | 620,353 |
| July 21, 2025 | 549.8 | 546.7 | 546.7 | 555 | 540.8 | 731,572 |
| July 18, 2025 | 553.9 | 547.7 | 547.7 | 556.8 | 543.65 | 762,649 |
| July 17, 2025 | 557.5 | 551.35 | 551.35 | 558.4 | 546.45 | 845,169 |
| July 16, 2025 | 542.95 | 556.45 | 556.45 | 563 | 537 | 2.63M |
| July 15, 2025 | 530 | 540.05 | 540.05 | 552.8 | 530 | 1.71M |
| July 14, 2025 | 522.25 | 527.35 | 527.35 | 534.4 | 514.45 | 764,410 |
| July 11, 2025 | 534.95 | 521.25 | 521.25 | 539.5 | 518.6 | 965,614 |
| July 10, 2025 | 519.65 | 534.15 | 534.15 | 535.05 | 518.15 | 1.16M |
| July 09, 2025 | 509.1 | 517.35 | 517.35 | 533.5 | 508.45 | 1.2M |
| July 08, 2025 | 512.9 | 507.2 | 507.2 | 516.9 | 502.05 | 450,605 |
| July 07, 2025 | 520.05 | 512.95 | 512.95 | 526.05 | 511.5 | 594,850 |
| July 04, 2025 | 514.9 | 517.35 | 517.35 | 521.9 | 504.3 | 774,144 |
| July 03, 2025 | 516 | 513.25 | 513.25 | 521.75 | 510.45 | 424,817 |
| July 02, 2025 | 531.8 | 514.8 | 514.8 | 538 | 511.65 | 855,139 |
| July 01, 2025 | 517 | 528.85 | 528.85 | 531.8 | 516.95 | 1.18M |
| June 30, 2025 | 498 | 514.65 | 514.65 | 520 | 498 | 1.49M |
| June 27, 2025 | 499.85 | 495.1 | 495.1 | 502.4 | 492 | 611,539 |
| June 26, 2025 | 501 | 497.15 | 497.15 | 504.5 | 495.05 | 469,554 |
| June 25, 2025 | 497.05 | 498.55 | 498.55 | 506.45 | 494.4 | 835,594 |
| June 24, 2025 | 485 | 493.3 | 493.3 | 503.55 | 483.55 | 1.18M |
| June 23, 2025 | 466.65 | 478.4 | 478.4 | 482 | 466.65 | 553,877 |
| June 20, 2025 | 467.9 | 478.7 | 478.7 | 487.7 | 467 | 920,364 |
| June 19, 2025 | 481.05 | 467.9 | 467.9 | 483.2 | 465 | 925,684 |
| June 18, 2025 | 486 | 480.65 | 480.65 | 492.5 | 477.25 | 558,238 |
| June 17, 2025 | 497 | 487.05 | 487.05 | 501 | 486 | 574,414 |
| June 16, 2025 | 494 | 497.15 | 497.15 | 502 | 477 | 813,860 |
| June 13, 2025 | 495 | 498.8 | 498.8 | 507.15 | 485.1 | 872,333 |
| June 12, 2025 | 530.75 | 507.95 | 507.95 | 533.2 | 505.55 | 1.22M |
| June 11, 2025 | 520.5 | 529.35 | 529.35 | 544.95 | 519.65 | 2.15M |
| June 10, 2025 | 519.05 | 518.2 | 518.2 | 524.5 | 514.8 | 654,582 |
| June 09, 2025 | 523 | 514.05 | 514.05 | 528.8 | 510.4 | 1.18M |
| June 06, 2025 | 510 | 519.65 | 519.65 | 528.4 | 507.15 | 2.88M |
| June 05, 2025 | 505.55 | 503.45 | 503.45 | 511.9 | 499.6 | 1.12M |
| June 04, 2025 | 482.05 | 505.55 | 505.55 | 506.15 | 480 | 3.15M |
| June 03, 2025 | 494.7 | 482.05 | 482.05 | 496 | 481 | 526,093 |
| June 02, 2025 | 495 | 491.45 | 491.45 | 497 | 484.1 | 788,377 |
| May 30, 2025 | 494 | 487.85 | 487.85 | 503.5 | 484 | 1.66M |
| May 29, 2025 | 472.15 | 492.05 | 492.05 | 492.05 | 466.3 | 1.78M |
| May 28, 2025 | 473.4 | 468.65 | 468.65 | 474.3 | 467 | 400,244 |
| May 27, 2025 | 471.65 | 469.15 | 469.15 | 475 | 463.1 | 500,721 |
| May 26, 2025 | 468 | 470.15 | 470.15 | 486 | 467.6 | 597,815 |