521.15
+17.6(+3.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 506 | 521.15 | 521.15 | 523.55 | 500.55 | 13,595 |
| August 14, 2025 | 522 | 503.55 | 503.55 | 522 | 503 | 8,827 |
| August 13, 2025 | 504.4 | 521.45 | 521.45 | 525 | 500.2 | 22,103 |
| August 12, 2025 | 518 | 501.8 | 501.8 | 522.65 | 497.2 | 9,831 |
| August 11, 2025 | 527.5 | 515.25 | 515.25 | 527.5 | 511.65 | 8,017 |
| August 08, 2025 | 510.2 | 524.75 | 524.75 | 535.25 | 508.35 | 22,987 |
| August 07, 2025 | 500 | 510.2 | 510.2 | 513.5 | 487.05 | 12,185 |
| August 06, 2025 | 504.8 | 500.4 | 500.4 | 511.65 | 484.3 | 44,829 |
| August 05, 2025 | 532.4 | 515.1 | 515.1 | 542.75 | 511 | 29,914 |
| August 04, 2025 | 546.75 | 532.4 | 532.4 | 546.75 | 528.25 | 11,569 |
| August 01, 2025 | 551 | 546.75 | 546.75 | 559 | 543.5 | 4,089 |
| July 31, 2025 | 550 | 550.45 | 550.45 | 562 | 547.3 | 19,310 |
| July 30, 2025 | 563.8 | 558.7 | 558.7 | 571.8 | 557 | 10,814 |
| July 29, 2025 | 556.2 | 563.8 | 563.8 | 572 | 548.1 | 26,790 |
| July 28, 2025 | 559 | 553.4 | 553.4 | 576 | 551 | 15,466 |
| July 25, 2025 | 588 | 563.05 | 563.05 | 588.6 | 561.1 | 16,877 |
| July 24, 2025 | 591.3 | 587.75 | 587.75 | 600.45 | 585.45 | 18,259 |
| July 23, 2025 | 612.95 | 594.9 | 594.9 | 614.25 | 590 | 21,774 |
| July 22, 2025 | 621 | 612.1 | 612.1 | 627.75 | 610 | 7,663 |
| July 21, 2025 | 637.75 | 622.2 | 622.2 | 637.75 | 620.1 | 19,174 |
| July 18, 2025 | 654.95 | 637.75 | 637.75 | 656.05 | 635.1 | 21,093 |
| July 17, 2025 | 667.4 | 664.9 | 664.9 | 677 | 663 | 26,878 |
| July 16, 2025 | 664 | 660.8 | 660.8 | 667.45 | 657 | 18,255 |
| July 15, 2025 | 661.3 | 660.4 | 660.4 | 664.55 | 658.3 | 9,070 |
| July 14, 2025 | 655.5 | 656.7 | 656.7 | 658.8 | 645 | 6,637 |
| July 11, 2025 | 643.8 | 652.05 | 652.05 | 663.05 | 643.45 | 10,014 |
| July 10, 2025 | 651.65 | 649.75 | 649.75 | 659 | 645 | 7,554 |
| July 09, 2025 | 654.85 | 651.25 | 651.25 | 658.9 | 645 | 10,398 |
| July 08, 2025 | 653.5 | 651.6 | 651.6 | 659 | 647.3 | 10,549 |
| July 07, 2025 | 657 | 650.1 | 650.1 | 676 | 647 | 42,231 |
| July 04, 2025 | 634.1 | 645.85 | 645.85 | 648.95 | 632.4 | 10,635 |
| July 03, 2025 | 646.6 | 632.75 | 632.75 | 649.45 | 629.95 | 16,203 |
| July 02, 2025 | 661 | 643.2 | 643.2 | 666 | 639 | 30,941 |
| July 01, 2025 | 677.55 | 661.85 | 661.85 | 679.45 | 660.5 | 6,835 |
| June 30, 2025 | 668.3 | 675.05 | 675.05 | 680 | 668.1 | 5,998 |
| June 27, 2025 | 667 | 674.4 | 674.4 | 686 | 664.15 | 13,484 |
| June 26, 2025 | 669 | 664.85 | 664.85 | 679 | 659 | 7,783 |
| June 25, 2025 | 655.7 | 667.6 | 667.6 | 675 | 652.95 | 11,298 |
| June 24, 2025 | 651.2 | 652.45 | 652.45 | 665 | 647.85 | 9,564 |
| June 23, 2025 | 656 | 649.7 | 649.7 | 656 | 640.35 | 8,216 |
| June 20, 2025 | 656.95 | 655.4 | 655.4 | 666.05 | 645.5 | 8,498 |
| June 19, 2025 | 670.45 | 654.7 | 654.7 | 679 | 645.6 | 10,058 |
| June 18, 2025 | 671.5 | 668.8 | 668.8 | 684.85 | 660.7 | 12,291 |
| June 17, 2025 | 681 | 671.55 | 671.55 | 694 | 668 | 19,673 |
| June 16, 2025 | 707.85 | 683.85 | 683.85 | 711.5 | 680.1 | 19,962 |
| June 13, 2025 | 708.9 | 704.45 | 704.45 | 714.95 | 689.55 | 14,218 |
| June 12, 2025 | 740 | 713.55 | 713.55 | 740 | 706.2 | 17,934 |
| June 11, 2025 | 750.2 | 737.45 | 737.45 | 762.75 | 730 | 28,480 |
| June 10, 2025 | 746 | 747.95 | 747.95 | 758.15 | 738 | 17,722 |
| June 09, 2025 | 745 | 743.3 | 743.3 | 758.65 | 739 | 15,388 |
| June 06, 2025 | 756 | 742 | 742 | 756 | 740 | 13,810 |
| June 05, 2025 | 747 | 750.05 | 750.05 | 786 | 742.25 | 42,029 |
| June 04, 2025 | 748.95 | 747.85 | 747.85 | 755 | 739.05 | 19,473 |
| June 03, 2025 | 745.9 | 745.2 | 745.2 | 754 | 742 | 11,475 |
| June 02, 2025 | 751.9 | 741.95 | 741.95 | 762.7 | 735.35 | 25,143 |
| May 30, 2025 | 748.35 | 746.5 | 746.5 | 754.95 | 740 | 16,486 |
| May 29, 2025 | 750 | 742.75 | 742.75 | 753.8 | 738 | 7,457 |
| May 28, 2025 | 724.6 | 746.25 | 746.25 | 758.65 | 723.75 | 29,580 |
| May 27, 2025 | 723.55 | 722.8 | 722.8 | 734.95 | 715 | 5,709 |
| May 26, 2025 | 715.9 | 723.6 | 723.6 | 735 | 714 | 7,827 |