515.20
+14.55(+2.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 501.95 | 515.2 | 515.2 | 524.55 | 500 | 447,880 |
| September 05, 2025 | 495.7 | 500.65 | 500.65 | 507.2 | 490.05 | 230,382 |
| September 04, 2025 | 485 | 493.85 | 493.85 | 505.4 | 483.05 | 568,687 |
| September 03, 2025 | 474 | 483.4 | 483.4 | 491.7 | 467 | 291,382 |
| September 02, 2025 | 461 | 471.9 | 471.9 | 475 | 460 | 177,277 |
| September 01, 2025 | 460 | 458.75 | 458.75 | 462.5 | 451.35 | 136,701 |
| August 29, 2025 | 456 | 451.25 | 451.25 | 468.7 | 449.3 | 183,266 |
| August 28, 2025 | 450 | 461.85 | 461.85 | 474.2 | 442.6 | 1.65M |
| August 26, 2025 | 443 | 438.4 | 438.4 | 456 | 431.35 | 642,536 |
| August 25, 2025 | 452.95 | 444.1 | 444.1 | 453 | 440.3 | 202,826 |
| August 22, 2025 | 466 | 450.25 | 450.25 | 466.05 | 449 | 207,512 |
| August 21, 2025 | 469.5 | 467.05 | 467.05 | 473 | 464.75 | 123,595 |
| August 20, 2025 | 474.6 | 470.1 | 470.1 | 476.55 | 468.05 | 93,854 |
| August 19, 2025 | 481.5 | 473.3 | 473.3 | 482 | 467.8 | 258,335 |
| August 18, 2025 | 447.95 | 472.7 | 472.7 | 484.3 | 447.55 | 588,019 |
| August 14, 2025 | 465 | 445.15 | 445.15 | 466.25 | 438.8 | 280,813 |
| August 13, 2025 | 469.95 | 463.55 | 463.55 | 469.95 | 459.35 | 164,662 |
| August 12, 2025 | 475.95 | 469.95 | 469.95 | 477.9 | 468.1 | 93,712 |
| August 11, 2025 | 468.95 | 468.2 | 468.2 | 474.6 | 462.8 | 83,805 |
| August 08, 2025 | 484.95 | 470 | 470 | 484.95 | 466.1 | 59,699 |
| August 07, 2025 | 474 | 479.85 | 479.85 | 483.5 | 465.8 | 79,452 |
| August 06, 2025 | 476 | 473.65 | 473.65 | 479.35 | 470.4 | 59,116 |
| August 05, 2025 | 479.9 | 478.7 | 478.7 | 490.2 | 477.1 | 115,144 |
| August 04, 2025 | 469.9 | 475.1 | 475.1 | 477.4 | 465 | 116,458 |
| August 01, 2025 | 478.8 | 469.8 | 469.8 | 487.15 | 466.05 | 149,548 |
| July 31, 2025 | 482 | 478.05 | 478.05 | 489.05 | 474.95 | 200,267 |
| July 30, 2025 | 498.9 | 489 | 489 | 505 | 485 | 128,857 |
| July 29, 2025 | 496.15 | 500 | 500 | 505 | 493.55 | 109,042 |
| July 28, 2025 | 501.85 | 497.35 | 497.35 | 508.65 | 492.7 | 116,508 |
| July 25, 2025 | 509.6 | 501.85 | 501.85 | 510.55 | 500 | 82,393 |
| July 24, 2025 | 515.9 | 509.6 | 509.6 | 521.5 | 502.55 | 193,438 |
| July 23, 2025 | 521 | 513.95 | 513.95 | 522.9 | 510.45 | 157,190 |
| July 22, 2025 | 531.3 | 519.3 | 519.3 | 534.6 | 517.95 | 111,820 |
| July 21, 2025 | 539.9 | 529.2 | 529.2 | 539.9 | 527.1 | 87,646 |
| July 18, 2025 | 535.2 | 534.85 | 534.85 | 538.75 | 528.2 | 79,033 |
| July 17, 2025 | 539 | 535.85 | 535.85 | 542 | 534.5 | 70,554 |
| July 16, 2025 | 536 | 537.1 | 537.1 | 540.85 | 535.55 | 80,997 |
| July 15, 2025 | 527 | 537.2 | 537.2 | 544.55 | 527 | 205,712 |
| July 14, 2025 | 528 | 525.5 | 525.5 | 530.45 | 520.05 | 96,292 |
| July 11, 2025 | 530.5 | 530.45 | 530.45 | 541 | 528.1 | 114,325 |
| July 10, 2025 | 535 | 532.2 | 532.2 | 542.15 | 530.1 | 111,129 |
| July 09, 2025 | 538.75 | 537.4 | 537.4 | 545 | 535.55 | 75,475 |
| July 08, 2025 | 541.8 | 537.9 | 537.9 | 544.35 | 534.5 | 81,679 |
| July 07, 2025 | 548.9 | 541.85 | 541.85 | 550.6 | 538.7 | 119,387 |
| July 04, 2025 | 536.65 | 550.4 | 550.4 | 562.5 | 533.9 | 543,267 |
| July 03, 2025 | 540.4 | 536.5 | 536.5 | 544.85 | 533.6 | 124,396 |
| July 02, 2025 | 542.4 | 539.7 | 539.7 | 543.6 | 533.75 | 120,556 |
| July 01, 2025 | 548.6 | 540 | 540 | 550.05 | 536.4 | 161,985 |
| June 30, 2025 | 553.7 | 548.6 | 548.6 | 554.7 | 541.55 | 174,275 |
| June 27, 2025 | 519.5 | 551.95 | 551.95 | 565 | 517.95 | 1.45M |
| June 26, 2025 | 522.05 | 517.75 | 517.75 | 527.5 | 512 | 122,833 |
| June 25, 2025 | 508 | 519.45 | 519.45 | 521.95 | 508 | 178,275 |
| June 24, 2025 | 507 | 505.3 | 505.3 | 514.95 | 503.5 | 142,262 |
| June 23, 2025 | 495.9 | 502.8 | 502.8 | 504.15 | 494.8 | 158,807 |
| June 20, 2025 | 498.3 | 502.6 | 502.6 | 506.6 | 493.4 | 135,034 |
| June 19, 2025 | 507 | 498.85 | 498.85 | 510.9 | 490.05 | 222,078 |
| June 18, 2025 | 511.9 | 507.4 | 507.4 | 515.95 | 505.55 | 138,001 |
| June 17, 2025 | 524.8 | 511.95 | 511.95 | 529 | 511.05 | 144,921 |
| June 16, 2025 | 527.4 | 522.15 | 522.15 | 528 | 508.25 | 259,226 |
| June 13, 2025 | 529.05 | 528.6 | 528.6 | 538.85 | 523.75 | 175,167 |