546.35
+3.7(+0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 543.3 | 546.35 | 546.35 | 554.65 | 543.3 | 18,242 |
| August 14, 2025 | 545 | 542.65 | 542.65 | 549 | 541 | 26,912 |
| August 13, 2025 | 553 | 544.45 | 544.45 | 554.25 | 543 | 45,539 |
| August 12, 2025 | 553 | 546.7 | 546.7 | 555.25 | 542.85 | 58,579 |
| August 11, 2025 | 558.95 | 546.05 | 546.05 | 563 | 542.15 | 139,579 |
| August 08, 2025 | 594 | 562.35 | 562.35 | 594 | 554 | 906,409 |
| August 07, 2025 | 531.15 | 601.1 | 601.1 | 624.4 | 523 | 4.68M |
| August 06, 2025 | 537.9 | 531.15 | 531.15 | 543.2 | 528 | 17,041 |
| August 05, 2025 | 530 | 534.65 | 534.65 | 539.9 | 529 | 24,480 |
| August 04, 2025 | 534.05 | 531.6 | 531.6 | 537.9 | 530.9 | 11,771 |
| August 01, 2025 | 533 | 534.05 | 534.05 | 542.1 | 533 | 12,519 |
| July 31, 2025 | 540 | 533.45 | 533.45 | 546.7 | 532.1 | 31,545 |
| July 30, 2025 | 543.05 | 541.6 | 541.6 | 549.95 | 540 | 13,341 |
| July 29, 2025 | 537 | 543.85 | 543.85 | 549 | 536 | 16,013 |
| July 28, 2025 | 540 | 540.1 | 540.1 | 547.2 | 539 | 20,031 |
| July 25, 2025 | 550 | 542.4 | 542.4 | 552.5 | 540 | 27,834 |
| July 24, 2025 | 552 | 549.95 | 549.95 | 557 | 549 | 20,849 |
| July 23, 2025 | 556.4 | 550.6 | 550.6 | 558.85 | 549 | 16,540 |
| July 22, 2025 | 560.3 | 555.1 | 555.1 | 562.6 | 554 | 18,506 |
| July 21, 2025 | 560.5 | 559.3 | 559.3 | 562.45 | 552.8 | 22,446 |
| July 18, 2025 | 567.35 | 559.4 | 559.4 | 567.35 | 555.6 | 16,021 |
| July 17, 2025 | 559.7 | 566.35 | 566.35 | 568.95 | 558.7 | 31,689 |
| July 16, 2025 | 557.25 | 558.2 | 558.2 | 562.6 | 556 | 19,312 |
| July 15, 2025 | 548.95 | 556.25 | 556.25 | 561.35 | 548.95 | 24,703 |
| July 14, 2025 | 549.95 | 547.9 | 547.9 | 553.2 | 544 | 43,130 |
| July 11, 2025 | 557 | 549.85 | 549.85 | 560.95 | 548.65 | 40,581 |
| July 10, 2025 | 562 | 557 | 557 | 563.55 | 556 | 30,908 |
| July 09, 2025 | 566 | 563.55 | 563.55 | 569.9 | 561.1 | 31,461 |
| July 08, 2025 | 570.6 | 564.9 | 564.9 | 573.1 | 562.1 | 29,604 |
| July 07, 2025 | 563.5 | 568.9 | 568.9 | 581.6 | 560.2 | 122,073 |
| July 04, 2025 | 559.85 | 562.1 | 562.1 | 568.5 | 557.7 | 23,073 |
| July 03, 2025 | 560 | 559.15 | 559.15 | 564.95 | 555.5 | 36,770 |
| July 02, 2025 | 565.5 | 558.65 | 558.65 | 569.75 | 554.95 | 68,131 |
| July 01, 2025 | 566.75 | 565.3 | 565.3 | 572.6 | 562.05 | 27,196 |
| June 30, 2025 | 566.9 | 565.75 | 565.75 | 574.6 | 558.6 | 44,852 |
| June 27, 2025 | 563.55 | 564.6 | 564.6 | 570 | 562 | 22,678 |
| June 26, 2025 | 569 | 563.1 | 563.1 | 572.05 | 558.05 | 21,486 |
| June 25, 2025 | 560.7 | 568.5 | 568.5 | 572.15 | 560.7 | 33,506 |
| June 24, 2025 | 560.1 | 558.25 | 558.25 | 567.3 | 556.6 | 23,380 |
| June 23, 2025 | 558.45 | 558.45 | 558.45 | 569.65 | 555 | 22,305 |
| June 20, 2025 | 560.1 | 561.25 | 561.25 | 570.25 | 558 | 39,915 |
| June 19, 2025 | 574.6 | 564.45 | 564.45 | 579.05 | 560.75 | 32,217 |
| June 18, 2025 | 566.6 | 574.6 | 574.6 | 577.4 | 566.6 | 29,848 |
| June 17, 2025 | 573 | 570.4 | 570.4 | 585.7 | 569 | 48,624 |
| June 16, 2025 | 582.5 | 577.45 | 577.45 | 590.45 | 567.95 | 62,709 |
| June 13, 2025 | 590 | 585.95 | 585.95 | 599.9 | 567.05 | 101,557 |
| June 12, 2025 | 592 | 597.4 | 597.4 | 609.3 | 589.85 | 192,028 |
| June 11, 2025 | 579 | 589.45 | 589.45 | 592.45 | 575.05 | 87,198 |
| June 10, 2025 | 582.7 | 578.55 | 578.55 | 587.35 | 575 | 42,622 |
| June 09, 2025 | 570.25 | 578.65 | 578.65 | 592.05 | 568.15 | 92,927 |
| June 06, 2025 | 572 | 570.25 | 570.25 | 574 | 563.5 | 37,407 |
| June 05, 2025 | 548.95 | 572.25 | 572.25 | 585.85 | 548.6 | 176,780 |
| June 04, 2025 | 552.6 | 548.05 | 548.05 | 555.75 | 545 | 51,030 |
| June 03, 2025 | 547.5 | 547.3 | 547.3 | 554.45 | 544.75 | 48,239 |
| June 02, 2025 | 541.7 | 547.45 | 547.45 | 549.7 | 541.3 | 29,077 |
| May 30, 2025 | 543.6 | 542.05 | 542.05 | 548.95 | 540 | 39,073 |
| May 29, 2025 | 546 | 542.25 | 542.25 | 554.55 | 540.6 | 42,939 |
| May 28, 2025 | 550.15 | 549.75 | 549.75 | 555.8 | 542.2 | 62,724 |
| May 27, 2025 | 560.75 | 549.2 | 549.2 | 562.65 | 544.6 | 62,829 |
| May 26, 2025 | 561.6 | 559.75 | 559.75 | 564.6 | 551.6 | 64,672 |