579.15
-2.45(-0.42%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 581.6 | 579.15 | 579.15 | 588 | 574.05 | 504,007 |
| August 14, 2025 | 615.25 | 581.6 | 581.6 | 627 | 572.25 | 1.58M |
| August 13, 2025 | 621.1 | 615.35 | 615.35 | 625.9 | 613.05 | 225,410 |
| August 12, 2025 | 628.95 | 622.25 | 622.25 | 631 | 614.95 | 310,740 |
| August 11, 2025 | 606 | 625.85 | 625.85 | 628.35 | 604.1 | 502,732 |
| August 08, 2025 | 608.1 | 606.35 | 606.35 | 614 | 602.3 | 221,254 |
| August 07, 2025 | 602 | 607.3 | 607.3 | 612 | 594.4 | 344,883 |
| August 06, 2025 | 614.5 | 607.45 | 607.45 | 623 | 602.2 | 408,261 |
| August 05, 2025 | 620.05 | 614.05 | 614.05 | 624.35 | 611.25 | 213,752 |
| August 04, 2025 | 618 | 619.7 | 619.7 | 629.45 | 610.65 | 333,050 |
| August 01, 2025 | 628.05 | 620.9 | 620.9 | 639 | 615 | 557,670 |
| July 31, 2025 | 603 | 629.55 | 629.55 | 634.15 | 592 | 1.06M |
| July 30, 2025 | 610.05 | 610.1 | 610.1 | 623.95 | 603.05 | 920,837 |
| July 29, 2025 | 600.95 | 603.65 | 603.65 | 607 | 585.35 | 309,465 |
| July 28, 2025 | 615.05 | 600.65 | 600.65 | 621.5 | 596.45 | 556,674 |
| July 25, 2025 | 635.6 | 612.2 | 612.2 | 636 | 605.5 | 771,044 |
| July 24, 2025 | 634.75 | 632.55 | 632.55 | 641 | 625.2 | 656,058 |
| July 23, 2025 | 611.5 | 630.65 | 630.65 | 637 | 608 | 1.73M |
| July 22, 2025 | 610 | 610.9 | 610.9 | 619 | 606.1 | 358,776 |
| July 21, 2025 | 608.05 | 606.65 | 606.65 | 610 | 589.2 | 326,978 |
| July 18, 2025 | 613.5 | 609.25 | 609.25 | 623.25 | 603.1 | 445,967 |
| July 17, 2025 | 618 | 615.95 | 615.95 | 623.8 | 611.2 | 871,002 |
| July 16, 2025 | 604 | 612.05 | 612.05 | 615.85 | 600.75 | 546,484 |
| July 15, 2025 | 606.65 | 603.95 | 603.95 | 616.85 | 601 | 414,801 |
| July 14, 2025 | 589.95 | 604.45 | 604.45 | 608 | 586 | 346,720 |
| July 11, 2025 | 595 | 590.65 | 590.65 | 595 | 588 | 178,592 |
| July 10, 2025 | 597.35 | 595.15 | 595.15 | 597.9 | 587 | 241,577 |
| July 09, 2025 | 588.9 | 595.6 | 595.6 | 611.95 | 588.9 | 1.21M |
| July 08, 2025 | 595.65 | 585.8 | 585.8 | 595.7 | 577 | 609,228 |
| July 07, 2025 | 614 | 596 | 596 | 614.65 | 594.05 | 327,338 |
| July 04, 2025 | 613.35 | 611.3 | 611.3 | 624.7 | 606 | 517,531 |
| July 03, 2025 | 600 | 613.45 | 613.45 | 618 | 596.8 | 931,779 |
| July 02, 2025 | 594.4 | 598.5 | 598.5 | 606.8 | 590.05 | 470,143 |
| July 01, 2025 | 607.45 | 593.05 | 593.05 | 610.6 | 590.5 | 498,738 |
| June 30, 2025 | 602 | 606.75 | 606.75 | 612.5 | 600 | 596,481 |
| June 27, 2025 | 596.25 | 604.75 | 604.75 | 609 | 587.4 | 1.45M |
| June 26, 2025 | 597 | 591.9 | 591.9 | 598 | 580.1 | 522,040 |
| June 25, 2025 | 574.9 | 593.95 | 593.95 | 598.7 | 571.55 | 1.35M |
| June 24, 2025 | 590 | 571.25 | 571.25 | 598 | 567.95 | 1.2M |
| June 23, 2025 | 565 | 584.75 | 584.75 | 589.9 | 561.7 | 2.01M |
| June 20, 2025 | 545.7 | 568 | 568 | 577 | 544.55 | 2.88M |
| June 19, 2025 | 552.05 | 545.6 | 545.6 | 572.95 | 538.05 | 1.1M |
| June 18, 2025 | 562 | 551.85 | 551.85 | 563.95 | 547.95 | 856,297 |
| June 17, 2025 | 578.3 | 565.4 | 565.4 | 581.45 | 560 | 801,793 |
| June 16, 2025 | 557.5 | 573.75 | 573.75 | 598.8 | 555.2 | 9.89M |
| June 13, 2025 | 545.2 | 554.7 | 554.7 | 559 | 535.55 | 1.21M |
| June 12, 2025 | 532 | 560.25 | 560.25 | 582 | 529.75 | 12.63M |
| June 11, 2025 | 523.6 | 527.65 | 527.65 | 542 | 522 | 794,853 |
| June 10, 2025 | 533 | 521.5 | 521.5 | 533 | 518.3 | 318,622 |
| June 09, 2025 | 524.55 | 528.85 | 528.85 | 536 | 522.45 | 441,968 |
| June 06, 2025 | 530 | 522.95 | 522.95 | 532.3 | 518.4 | 438,182 |
| June 05, 2025 | 533 | 530.75 | 530.75 | 539.75 | 528.05 | 974,098 |
| June 04, 2025 | 490 | 529.8 | 529.8 | 554.15 | 487.75 | 13.71M |
| June 03, 2025 | 483.35 | 489.35 | 489.35 | 504.3 | 477 | 722,457 |
| June 02, 2025 | 493.25 | 484.8 | 484.8 | 499 | 481 | 343,183 |
| May 30, 2025 | 476.8 | 492.4 | 492.4 | 495 | 475.15 | 1.05M |
| May 29, 2025 | 458.75 | 473.9 | 473.9 | 478 | 456.45 | 656,571 |
| May 28, 2025 | 454.7 | 458.75 | 458.75 | 462 | 452 | 143,620 |
| May 27, 2025 | 454.4 | 453.35 | 453.35 | 461.1 | 451.4 | 135,851 |
| May 26, 2025 | 456.55 | 454.15 | 454.15 | 462.95 | 449.5 | 234,172 |