522.00
+18(+3.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 505.4 | 504 | 504 | 507.9 | 501.7 | 57,674 |
| September 04, 2025 | 513.8 | 502.5 | 502.5 | 517.5 | 498.75 | 169,147 |
| September 03, 2025 | 509 | 506.7 | 506.7 | 511.8 | 505 | 76,258 |
| September 02, 2025 | 504.5 | 507.6 | 507.6 | 518.9 | 500.4 | 886,331 |
| September 01, 2025 | 498.05 | 507.1 | 507.1 | 515.4 | 498.05 | 395,990 |
| August 29, 2025 | 504 | 498.85 | 498.85 | 505.65 | 495.65 | 351,836 |
| August 28, 2025 | 495 | 501.3 | 501.3 | 507.6 | 495 | 137,366 |
| August 26, 2025 | 509.75 | 499 | 499 | 511.45 | 495.4 | 160,974 |
| August 25, 2025 | 510.25 | 512.85 | 512.85 | 521.7 | 505.4 | 1.65M |
| August 22, 2025 | 500.05 | 507.85 | 507.85 | 510.25 | 496.8 | 269,401 |
| August 21, 2025 | 510 | 500.05 | 500.05 | 511.2 | 498.5 | 112,573 |
| August 20, 2025 | 518.9 | 507.95 | 507.95 | 519.55 | 506.1 | 111,725 |
| August 19, 2025 | 511.4 | 516.85 | 516.85 | 519.4 | 509.65 | 285,525 |
| August 18, 2025 | 509.9 | 510.65 | 510.65 | 513.8 | 504.55 | 353,426 |
| August 14, 2025 | 494 | 495.15 | 495.15 | 500.45 | 487.1 | 175,264 |
| August 13, 2025 | 480 | 490.85 | 490.85 | 498.6 | 474.1 | 721,522 |
| August 12, 2025 | 462 | 471.35 | 471.35 | 478.3 | 462 | 723,853 |
| August 11, 2025 | 458.8 | 459.65 | 459.65 | 462 | 445.05 | 398,266 |
| August 08, 2025 | 459 | 458.8 | 458.8 | 464.25 | 455 | 87,013 |
| August 07, 2025 | 470.1 | 461.65 | 461.65 | 476.05 | 457.5 | 293,214 |
| August 06, 2025 | 487 | 474.9 | 474.9 | 492.85 | 466.45 | 377,050 |
| August 05, 2025 | 490 | 483.4 | 483.4 | 495.05 | 481.05 | 249,758 |
| August 04, 2025 | 493.95 | 496.35 | 496.35 | 499 | 484.85 | 123,877 |
| August 01, 2025 | 499 | 490.2 | 490.2 | 503.1 | 482.5 | 233,879 |
| July 31, 2025 | 500.9 | 499.3 | 499.3 | 508.6 | 496.85 | 173,031 |
| July 30, 2025 | 514.95 | 505.9 | 505.9 | 517.95 | 502.95 | 158,315 |
| July 29, 2025 | 505 | 512.5 | 512.5 | 516 | 504.1 | 94,091 |
| July 28, 2025 | 510.9 | 510.1 | 510.1 | 515.55 | 506.3 | 214,142 |
| July 25, 2025 | 514 | 510.95 | 510.95 | 514.3 | 503.25 | 253,211 |
| July 24, 2025 | 517 | 514.25 | 514.25 | 520.75 | 513.3 | 84,863 |
| July 23, 2025 | 518 | 516.2 | 516.2 | 522 | 512.3 | 249,644 |
| July 22, 2025 | 519.15 | 518.3 | 518.3 | 524.9 | 515.05 | 77,017 |
| July 21, 2025 | 529.65 | 519.15 | 519.15 | 531 | 518.05 | 136,006 |
| July 18, 2025 | 537 | 529.65 | 529.65 | 540.25 | 526.3 | 253,068 |
| July 17, 2025 | 525 | 536.5 | 536.5 | 542.3 | 524.95 | 645,136 |
| July 16, 2025 | 519.25 | 522.85 | 522.85 | 524.5 | 515 | 231,497 |
| July 15, 2025 | 519 | 519.35 | 519.35 | 522.5 | 515.2 | 143,582 |
| July 14, 2025 | 504.1 | 516.4 | 516.4 | 522.5 | 501 | 524,535 |
| July 11, 2025 | 513.5 | 503.35 | 503.35 | 517.7 | 502 | 585,593 |
| July 10, 2025 | 518 | 517.2 | 517.2 | 522 | 515 | 138,033 |
| July 09, 2025 | 519 | 517.05 | 517.05 | 525.7 | 514.15 | 175,993 |
| July 08, 2025 | 522 | 519.2 | 519.2 | 529.65 | 514.95 | 575,742 |
| July 07, 2025 | 517 | 524.4 | 524.4 | 528.6 | 511.1 | 805,756 |
| July 04, 2025 | 519.9 | 520.65 | 520.65 | 524.8 | 512.5 | 305,482 |
| July 03, 2025 | 524 | 518.9 | 518.9 | 524.95 | 516.05 | 132,917 |
| July 02, 2025 | 528.25 | 519.95 | 519.95 | 529.8 | 517.5 | 690,836 |
| July 01, 2025 | 523.45 | 521.5 | 521.5 | 524.5 | 511.4 | 789,635 |
| June 30, 2025 | 515.05 | 521.5 | 521.5 | 528.95 | 515.05 | 289,827 |
| June 27, 2025 | 516 | 513.1 | 513.1 | 520.05 | 510.2 | 141,350 |
| June 26, 2025 | 515.6 | 511.95 | 511.95 | 516.55 | 505.25 | 128,314 |
| June 25, 2025 | 510.8 | 511.65 | 511.65 | 516.1 | 507.8 | 317,973 |
| June 24, 2025 | 508.8 | 510.55 | 510.55 | 517 | 506.05 | 142,696 |
| June 23, 2025 | 504 | 504.85 | 504.85 | 507.7 | 498 | 133,914 |
| June 20, 2025 | 513 | 505.1 | 505.1 | 516.05 | 501.4 | 369,824 |
| June 19, 2025 | 535.85 | 510.75 | 510.75 | 535.85 | 500.05 | 883,643 |
| June 18, 2025 | 525.2 | 538.4 | 538.4 | 553 | 525.2 | 555,712 |
| June 17, 2025 | 535.2 | 527.4 | 527.4 | 539.95 | 525.05 | 64,571 |
| June 16, 2025 | 543.55 | 535.2 | 535.2 | 549 | 529.6 | 143,672 |
| June 13, 2025 | 541 | 547.1 | 547.1 | 549.9 | 539.35 | 115,500 |
| June 12, 2025 | 576.85 | 553.9 | 553.9 | 576.85 | 551 | 161,123 |