515.00
+4.25(+0.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 504.6 | 510.75 | 510.75 | 519.8 | 500.1 | 22,267 |
| September 04, 2025 | 510.05 | 506.55 | 506.55 | 510.05 | 503.25 | 6,313 |
| September 03, 2025 | 505.85 | 506.8 | 506.8 | 511.15 | 505.05 | 4,014 |
| September 02, 2025 | 508.85 | 508.35 | 508.35 | 513.35 | 504.3 | 7,364 |
| September 01, 2025 | 504.05 | 505.95 | 505.95 | 510.9 | 500.1 | 13,813 |
| August 29, 2025 | 509 | 509.05 | 509.05 | 511.1 | 503 | 4,246 |
| August 28, 2025 | 510.6 | 509.75 | 509.75 | 515 | 502.45 | 8,673 |
| August 26, 2025 | 510.9 | 505.9 | 505.9 | 514.4 | 500.25 | 11,060 |
| August 25, 2025 | 517.1 | 513.6 | 513.6 | 517.1 | 510 | 6,079 |
| August 22, 2025 | 506 | 512 | 512 | 519.7 | 505 | 12,016 |
| August 21, 2025 | 510 | 507.65 | 507.65 | 511.5 | 504.95 | 24,254 |
| August 20, 2025 | 504.95 | 506.85 | 506.85 | 512 | 504.95 | 20,326 |
| August 19, 2025 | 504.5 | 506.9 | 506.9 | 508.4 | 503.05 | 16,151 |
| August 18, 2025 | 520 | 502 | 502 | 521.7 | 501.55 | 24,240 |
| August 14, 2025 | 524.75 | 509.7 | 509.7 | 554 | 508.25 | 24,742 |
| August 13, 2025 | 504.1 | 524.75 | 524.75 | 538.8 | 488.2 | 68,863 |
| August 12, 2025 | 516.2 | 509.25 | 509.25 | 518.75 | 506.6 | 15,355 |
| August 11, 2025 | 526.2 | 518.8 | 518.8 | 527.8 | 515.25 | 6,762 |
| August 08, 2025 | 525.15 | 521.25 | 521.25 | 531.6 | 517.4 | 8,844 |
| August 07, 2025 | 534.95 | 531.7 | 526.7 | 538.95 | 524.25 | 10,416 |
| August 06, 2025 | 542.5 | 530.6 | 525.61 | 549.55 | 530 | 10,861 |
| August 05, 2025 | 539 | 542.75 | 537.65 | 555.8 | 530.6 | 19,333 |
| August 04, 2025 | 539.3 | 538.85 | 533.78 | 549 | 529.3 | 16,975 |
| August 01, 2025 | 530.95 | 546.55 | 541.41 | 589.8 | 526.65 | 172,553 |
| July 31, 2025 | 529.9 | 531.35 | 531.35 | 532.95 | 520.25 | 6,908 |
| July 30, 2025 | 532.35 | 531.3 | 531.3 | 532.4 | 526.05 | 5,578 |
| July 29, 2025 | 531 | 528.75 | 528.75 | 531.4 | 521.7 | 6,194 |
| July 28, 2025 | 522.75 | 529.5 | 529.5 | 543.5 | 522.25 | 11,365 |
| July 25, 2025 | 524.4 | 526.2 | 526.2 | 529.8 | 520.25 | 4,504 |
| July 24, 2025 | 522.25 | 527.25 | 527.25 | 530.35 | 521.85 | 4,631 |
| July 23, 2025 | 526.15 | 520.9 | 520.9 | 526.15 | 517.25 | 12,377 |
| July 22, 2025 | 522.5 | 520.95 | 520.95 | 526.85 | 518.85 | 10,090 |
| July 21, 2025 | 534.05 | 521.85 | 521.85 | 534.95 | 519 | 14,968 |
| July 18, 2025 | 550.5 | 537.95 | 537.95 | 551.8 | 531.6 | 6,065 |
| July 17, 2025 | 530 | 546.4 | 546.4 | 550.1 | 525 | 20,326 |
| July 16, 2025 | 534.9 | 533.1 | 533.1 | 540.8 | 527.6 | 9,101 |
| July 15, 2025 | 515.25 | 533.8 | 533.8 | 535.8 | 515.25 | 12,848 |
| July 14, 2025 | 510.3 | 520.5 | 520.5 | 522.8 | 508.95 | 9,565 |
| July 11, 2025 | 522 | 511.6 | 511.6 | 522 | 505.6 | 9,449 |
| July 10, 2025 | 529 | 516.5 | 516.5 | 530.05 | 511.5 | 18,609 |
| July 09, 2025 | 524.8 | 527.7 | 527.7 | 534.9 | 520 | 8,040 |
| July 08, 2025 | 525 | 521.55 | 521.55 | 526 | 520 | 3,251 |
| July 07, 2025 | 525 | 525.35 | 525.35 | 529.8 | 520.4 | 4,903 |
| July 04, 2025 | 527.4 | 525.55 | 525.55 | 527.4 | 521.85 | 3,462 |
| July 03, 2025 | 528.3 | 522.55 | 522.55 | 531.4 | 516.75 | 12,524 |
| July 02, 2025 | 524.8 | 529.15 | 529.15 | 530.8 | 523.05 | 4,832 |
| July 01, 2025 | 520 | 525.9 | 525.9 | 531.85 | 519 | 6,868 |
| June 30, 2025 | 536.1 | 521.85 | 521.85 | 538.85 | 519.1 | 17,958 |
| June 27, 2025 | 541.35 | 536.1 | 536.1 | 542 | 534.1 | 3,659 |
| June 26, 2025 | 534 | 538.4 | 538.4 | 542.25 | 528.5 | 6,587 |
| June 25, 2025 | 525 | 532.25 | 532.25 | 542.35 | 525 | 6,205 |
| June 24, 2025 | 527.3 | 527.9 | 527.9 | 532.8 | 519.75 | 13,970 |
| June 23, 2025 | 545.1 | 526 | 526 | 545.1 | 524.05 | 19,907 |
| June 20, 2025 | 558.95 | 547.85 | 547.85 | 558.95 | 539.35 | 27,117 |
| June 19, 2025 | 544.45 | 555.95 | 555.95 | 576.95 | 544.45 | 71,482 |
| June 18, 2025 | 542 | 549.95 | 549.95 | 555 | 540 | 25,981 |
| June 17, 2025 | 553.05 | 547.5 | 547.5 | 556.95 | 540 | 43,314 |
| June 16, 2025 | 514.1 | 555 | 555 | 559.8 | 508 | 106,403 |
| June 13, 2025 | 509 | 511.55 | 511.55 | 514 | 499.95 | 9,217 |
| June 12, 2025 | 514.95 | 508.8 | 508.8 | 527.8 | 507 | 15,526 |