570.15
+24.55(+4.50%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 553.9 | 570.15 | 570.15 | 575 | 550.5 | 22,371 |
| August 14, 2025 | 553.9 | 545.6 | 545.6 | 553.9 | 544.05 | 49,026 |
| August 13, 2025 | 552.55 | 545.7 | 545.7 | 554.05 | 543.1 | 62,401 |
| August 12, 2025 | 550 | 549.45 | 549.45 | 554.45 | 545.9 | 14,470 |
| August 11, 2025 | 567 | 551 | 551 | 567 | 546 | 23,257 |
| August 08, 2025 | 554.15 | 548.15 | 548.15 | 570.6 | 544.95 | 41,552 |
| August 07, 2025 | 561.1 | 555.55 | 555.55 | 572.75 | 551 | 59,271 |
| August 06, 2025 | 580.65 | 569.65 | 569.65 | 580.65 | 563.4 | 18,700 |
| August 05, 2025 | 581 | 577.3 | 577.3 | 588.75 | 574.25 | 9,769 |
| August 04, 2025 | 580.55 | 580.7 | 580.7 | 586.1 | 574 | 12,250 |
| August 01, 2025 | 586 | 580.55 | 580.55 | 595 | 580.1 | 17,277 |
| July 31, 2025 | 572.1 | 581.45 | 581.45 | 595 | 566.25 | 13,172 |
| July 30, 2025 | 589.3 | 582.35 | 582.35 | 594.55 | 579 | 25,463 |
| July 29, 2025 | 589.5 | 589.3 | 589.3 | 591 | 580 | 14,358 |
| July 28, 2025 | 599.95 | 584.7 | 584.7 | 600 | 581.4 | 15,397 |
| July 25, 2025 | 608.75 | 595.5 | 595.5 | 608.75 | 592.55 | 19,913 |
| July 24, 2025 | 603.15 | 607.3 | 607.3 | 613.8 | 602.35 | 19,851 |
| July 23, 2025 | 606.3 | 602.35 | 602.35 | 606.5 | 599.45 | 17,059 |
| July 22, 2025 | 605.95 | 604.25 | 604.25 | 608.85 | 602 | 11,852 |
| July 21, 2025 | 605.8 | 604.5 | 604.5 | 609.4 | 597.4 | 14,292 |
| July 18, 2025 | 604.25 | 602 | 602 | 605.95 | 595 | 12,022 |
| July 17, 2025 | 607 | 603.05 | 603.05 | 610.8 | 598.15 | 24,561 |
| July 16, 2025 | 598.85 | 604.85 | 604.85 | 608.2 | 595.9 | 18,113 |
| July 15, 2025 | 599 | 596 | 596 | 604.2 | 590.05 | 55,860 |
| July 14, 2025 | 610 | 593.95 | 593.95 | 612.65 | 591.2 | 60,365 |
| July 11, 2025 | 612 | 607.65 | 607.65 | 617.9 | 605.55 | 20,477 |
| July 10, 2025 | 621.85 | 613.95 | 613.95 | 621.85 | 608.5 | 26,725 |
| July 09, 2025 | 612 | 618.7 | 618.7 | 628 | 608.75 | 56,084 |
| July 08, 2025 | 608.45 | 607.85 | 607.85 | 634.9 | 605 | 200,443 |
| July 07, 2025 | 610.3 | 605.1 | 605.1 | 611.25 | 602.55 | 12,589 |
| July 04, 2025 | 611.15 | 607 | 607 | 613 | 605 | 21,765 |
| July 03, 2025 | 613.5 | 610.15 | 610.15 | 615 | 601 | 27,517 |
| July 02, 2025 | 618 | 609.4 | 609.4 | 618 | 604.9 | 9,684 |
| July 01, 2025 | 615 | 610.3 | 610.3 | 619.95 | 605.75 | 19,808 |
| June 30, 2025 | 610 | 610 | 610 | 615.95 | 605.4 | 21,250 |
| June 27, 2025 | 617.9 | 605.7 | 605.7 | 618 | 604.2 | 28,849 |
| June 26, 2025 | 610 | 611.15 | 611.15 | 620.55 | 596.2 | 26,274 |
| June 25, 2025 | 608.1 | 609.9 | 609.9 | 614.8 | 603.1 | 20,674 |
| June 24, 2025 | 593.4 | 600.75 | 600.75 | 605.8 | 593.4 | 19,137 |
| June 23, 2025 | 587.15 | 589.6 | 589.6 | 595.15 | 586.05 | 16,217 |
| June 20, 2025 | 580.05 | 596.1 | 596.1 | 604.4 | 577.3 | 30,416 |
| June 19, 2025 | 598.65 | 582.35 | 582.35 | 598.9 | 580.3 | 11,909 |
| June 18, 2025 | 592 | 592.7 | 592.7 | 601.45 | 580 | 12,303 |
| June 17, 2025 | 613.6 | 596.5 | 596.5 | 613.6 | 595 | 24,718 |
| June 16, 2025 | 610 | 608.5 | 608.5 | 613.45 | 597 | 31,085 |
| June 13, 2025 | 612.05 | 612.3 | 612.3 | 617.25 | 601.55 | 12,449 |
| June 12, 2025 | 622.95 | 615.85 | 615.85 | 634.85 | 610 | 29,896 |
| June 11, 2025 | 622 | 622.25 | 622.25 | 630.85 | 617.5 | 24,258 |
| June 10, 2025 | 624.3 | 621.85 | 621.85 | 627 | 615.1 | 24,873 |
| June 09, 2025 | 616.8 | 620.05 | 620.05 | 628.6 | 615 | 19,308 |
| June 06, 2025 | 620.8 | 610.55 | 610.55 | 620.8 | 600 | 17,255 |
| June 05, 2025 | 609 | 615.9 | 615.9 | 625.1 | 609 | 30,497 |
| June 04, 2025 | 603 | 609 | 609 | 612 | 599.55 | 15,588 |
| June 03, 2025 | 612.1 | 603.4 | 603.4 | 617 | 602.7 | 23,625 |
| June 02, 2025 | 599.15 | 602.7 | 602.7 | 609.05 | 590.9 | 23,612 |
| May 30, 2025 | 606.65 | 599.15 | 599.15 | 609.75 | 594.95 | 22,972 |
| May 29, 2025 | 607.05 | 606.65 | 606.65 | 611.95 | 600 | 20,596 |
| May 28, 2025 | 593.3 | 606.15 | 606.15 | 616 | 593.3 | 48,447 |
| May 27, 2025 | 612.4 | 593.05 | 593.05 | 618.95 | 582.2 | 141,036 |
| May 26, 2025 | 609.5 | 610.6 | 610.6 | 615.85 | 603.5 | 26,276 |