535.30
+5.5(+1.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 532.4 | 535.3 | 535.3 | 545 | 528.05 | 89,029 |
| August 14, 2025 | 529.15 | 529.8 | 529.8 | 532.95 | 511.6 | 64,496 |
| August 13, 2025 | 508 | 526.55 | 526.55 | 530.95 | 500.7 | 339,145 |
| August 12, 2025 | 482 | 477.05 | 477.05 | 494.45 | 472.7 | 30,595 |
| August 11, 2025 | 487 | 481.05 | 481.05 | 492.9 | 471 | 15,824 |
| August 08, 2025 | 499.9 | 490.35 | 490.35 | 499.9 | 487.3 | 8,208 |
| August 07, 2025 | 502.5 | 493.85 | 493.85 | 505.7 | 488.1 | 7,330 |
| August 06, 2025 | 484 | 507.1 | 507.1 | 522 | 484 | 65,362 |
| August 05, 2025 | 494.6 | 486.65 | 486.65 | 496.65 | 485.85 | 15,684 |
| August 04, 2025 | 487.9 | 492 | 492 | 500 | 483.35 | 15,982 |
| August 01, 2025 | 496.5 | 492.35 | 492.35 | 498.75 | 489.05 | 12,029 |
| July 31, 2025 | 488.3 | 496.5 | 496.5 | 501.85 | 481 | 16,098 |
| July 30, 2025 | 503.7 | 488.3 | 488.3 | 505.4 | 487.95 | 31,452 |
| July 29, 2025 | 497.5 | 501.1 | 501.1 | 506.45 | 495.35 | 37,247 |
| July 28, 2025 | 495.65 | 498.3 | 498.3 | 507.95 | 488 | 30,396 |
| July 25, 2025 | 498.2 | 497.65 | 497.65 | 505.3 | 495 | 14,797 |
| July 24, 2025 | 510 | 501.05 | 501.05 | 514.3 | 496.9 | 32,748 |
| July 23, 2025 | 513.25 | 512.05 | 512.05 | 520.35 | 508.25 | 34,502 |
| July 22, 2025 | 526.55 | 513.25 | 513.25 | 531.25 | 511 | 28,457 |
| July 21, 2025 | 538 | 526.55 | 526.55 | 540.8 | 523.25 | 90,891 |
| July 18, 2025 | 541.1 | 538 | 538 | 542.85 | 527.7 | 41,371 |
| July 17, 2025 | 537.8 | 540.65 | 540.65 | 553.95 | 532 | 25,686 |
| July 16, 2025 | 535.4 | 536.7 | 536.7 | 542.4 | 527.6 | 46,034 |
| July 15, 2025 | 544.4 | 535.65 | 535.65 | 565 | 530 | 236,986 |
| July 14, 2025 | 505 | 544.3 | 544.3 | 549 | 505 | 161,855 |
| July 11, 2025 | 510 | 507.85 | 507.85 | 520 | 506 | 20,042 |
| July 10, 2025 | 508.8 | 511.4 | 511.4 | 513.15 | 506.35 | 24,765 |
| July 09, 2025 | 512.8 | 508.8 | 508.8 | 515.5 | 506.25 | 20,317 |
| July 08, 2025 | 521.8 | 510.15 | 510.15 | 521.8 | 502.4 | 44,072 |
| July 07, 2025 | 521.4 | 519.05 | 519.05 | 525.95 | 516.7 | 16,873 |
| July 04, 2025 | 527.55 | 526.15 | 526.15 | 535.5 | 522.05 | 39,870 |
| July 03, 2025 | 525 | 527.55 | 527.55 | 531.45 | 522 | 18,274 |
| July 02, 2025 | 528.3 | 529.4 | 529.4 | 548.5 | 517.45 | 79,638 |
| July 01, 2025 | 523.3 | 525.5 | 525.5 | 530.7 | 519.6 | 41,238 |
| June 30, 2025 | 529 | 520.6 | 520.6 | 536.9 | 519.05 | 67,678 |
| June 27, 2025 | 545.9 | 529.55 | 529.55 | 545.9 | 527.45 | 46,258 |
| June 26, 2025 | 524.2 | 548.55 | 548.55 | 565 | 515.25 | 238,836 |
| June 25, 2025 | 507.15 | 521.45 | 521.45 | 522.9 | 507.15 | 29,138 |
| June 24, 2025 | 512.15 | 510.35 | 510.35 | 518.05 | 507.85 | 29,894 |
| June 23, 2025 | 518.1 | 511.5 | 511.5 | 518.1 | 506.75 | 59,964 |
| June 20, 2025 | 504.95 | 526 | 526 | 531.5 | 499.05 | 207,298 |
| June 19, 2025 | 491.05 | 511.1 | 511.1 | 564.2 | 490 | 3.23M |
| June 18, 2025 | 491.8 | 488.55 | 488.55 | 496 | 485.15 | 19,007 |
| June 17, 2025 | 500.3 | 493.1 | 493.1 | 513.9 | 490.4 | 39,034 |
| June 16, 2025 | 498.3 | 500.3 | 500.3 | 505 | 493.2 | 18,749 |
| June 13, 2025 | 493.75 | 502.9 | 502.9 | 508.9 | 487.05 | 49,274 |
| June 12, 2025 | 517 | 503.85 | 503.85 | 517 | 495 | 74,759 |
| June 11, 2025 | 463.5 | 518.7 | 518.7 | 538.9 | 463.5 | 522,666 |
| June 10, 2025 | 458.7 | 463.5 | 463.5 | 465.85 | 455.15 | 27,104 |
| June 09, 2025 | 448.1 | 458.75 | 458.75 | 463.05 | 446 | 43,346 |
| June 06, 2025 | 452.2 | 445.75 | 445.75 | 459.9 | 442 | 41,837 |
| June 05, 2025 | 448.7 | 453.25 | 453.25 | 459.95 | 448.7 | 23,529 |
| June 04, 2025 | 455 | 446.4 | 446.4 | 455.25 | 445 | 23,984 |
| June 03, 2025 | 456.05 | 452.95 | 452.95 | 461.15 | 451 | 32,959 |
| June 02, 2025 | 461 | 456.05 | 456.05 | 473.7 | 454 | 93,445 |
| May 30, 2025 | 450 | 459 | 459 | 483.4 | 441 | 264,212 |
| May 29, 2025 | 466 | 484.45 | 484.45 | 490 | 451.85 | 106,476 |
| May 28, 2025 | 460 | 459.4 | 459.4 | 470.9 | 456.05 | 42,245 |
| May 27, 2025 | 466.4 | 461.8 | 461.8 | 466.4 | 453 | 25,564 |
| May 26, 2025 | 448 | 462.7 | 462.7 | 468 | 442.05 | 142,552 |