449.85
-4.5(-0.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 431.65 | 449.85 | 449.85 | 462 | 431.65 | 4,675 |
| August 14, 2025 | 477.25 | 454.35 | 454.35 | 477.25 | 451.65 | 4,014 |
| August 13, 2025 | 512.9 | 467.25 | 467.25 | 512.9 | 467.25 | 15,227 |
| August 12, 2025 | 497.05 | 494.8 | 491.8 | 497.05 | 480.1 | 1,466 |
| August 11, 2025 | 484.6 | 494.6 | 491.6 | 499.95 | 460.4 | 7,568 |
| August 08, 2025 | 511 | 484.6 | 481.66 | 531 | 484.6 | 3,679 |
| August 07, 2025 | 534 | 510.1 | 507.01 | 534 | 510.1 | 3,298 |
| August 06, 2025 | 568.5 | 536.95 | 533.69 | 568.5 | 531 | 1,688 |
| August 05, 2025 | 580 | 558.7 | 555.31 | 580 | 555.1 | 1,153 |
| August 04, 2025 | 585 | 563.85 | 560.43 | 590 | 560.25 | 2,232 |
| August 01, 2025 | 596 | 584.35 | 584.35 | 596 | 577 | 1,325 |
| July 31, 2025 | 583.4 | 594.65 | 594.65 | 601.65 | 582.3 | 3,663 |
| July 30, 2025 | 630 | 612.95 | 612.95 | 630 | 601.1 | 919 |
| July 29, 2025 | 643.65 | 604.25 | 604.25 | 643.65 | 601 | 3,767 |
| July 28, 2025 | 627 | 631 | 631 | 632.1 | 610 | 11,166 |
| July 25, 2025 | 600 | 602 | 602 | 611 | 600 | 1,684 |
| July 24, 2025 | 606 | 610.95 | 610.95 | 614 | 600.6 | 1,233 |
| July 23, 2025 | 615 | 605.2 | 605.2 | 617.9 | 600 | 2,045 |
| July 22, 2025 | 610.5 | 616.8 | 616.8 | 620 | 590 | 2,162 |
| July 21, 2025 | 611 | 610.5 | 610.5 | 631.55 | 588.05 | 4,222 |
| July 18, 2025 | 622.65 | 619 | 619 | 631.55 | 610 | 3,503 |
| July 17, 2025 | 629.1 | 625.75 | 625.75 | 629.55 | 596.9 | 7,737 |
| July 16, 2025 | 607.95 | 628.05 | 628.05 | 630.9 | 601 | 7,546 |
| July 15, 2025 | 621 | 611 | 611 | 622 | 597.1 | 6,486 |
| July 14, 2025 | 584.9 | 601.5 | 601.5 | 602.75 | 570 | 28,157 |
| July 11, 2025 | 550 | 574.05 | 574.05 | 574.05 | 546 | 16,165 |
| July 10, 2025 | 576 | 546.75 | 546.75 | 576 | 546.1 | 6,921 |
| July 09, 2025 | 560 | 574.8 | 574.8 | 585.95 | 555.25 | 10,465 |
| July 08, 2025 | 541 | 554.3 | 554.3 | 566 | 540 | 9,269 |
| July 07, 2025 | 545 | 542.05 | 542.05 | 551.4 | 536.8 | 3,130 |
| July 04, 2025 | 543.85 | 550.45 | 550.45 | 552.5 | 543.85 | 7,157 |
| July 03, 2025 | 534.1 | 548.5 | 548.5 | 551.2 | 527.5 | 6,474 |
| July 02, 2025 | 548.55 | 538 | 538 | 552.5 | 526.95 | 6,578 |
| July 01, 2025 | 545.9 | 541.95 | 541.95 | 547.75 | 532 | 3,367 |
| June 30, 2025 | 545 | 538.85 | 538.85 | 559.4 | 535.05 | 1,151 |
| June 27, 2025 | 541 | 539.7 | 539.7 | 549.95 | 538.65 | 6,610 |
| June 26, 2025 | 541.3 | 539.85 | 539.85 | 548 | 535 | 4,491 |
| June 25, 2025 | 539.45 | 535.1 | 535.1 | 545.65 | 530 | 2,790 |
| June 24, 2025 | 540.4 | 537.65 | 537.65 | 548.5 | 532 | 4,805 |
| June 23, 2025 | 547.65 | 533.5 | 533.5 | 547.65 | 529.05 | 2,714 |
| June 20, 2025 | 542.35 | 536.85 | 536.85 | 543.55 | 526.7 | 4,420 |
| June 19, 2025 | 548.75 | 533.45 | 533.45 | 550 | 526.25 | 6,878 |
| June 18, 2025 | 558.1 | 549.55 | 549.55 | 562 | 540 | 5,135 |
| June 17, 2025 | 564.75 | 564.75 | 564.75 | 578 | 548.95 | 5,080 |
| June 16, 2025 | 575 | 559.1 | 559.1 | 575 | 542.7 | 5,843 |
| June 13, 2025 | 526.35 | 558.25 | 558.25 | 588 | 524.2 | 4,959 |
| June 12, 2025 | 557.45 | 537.5 | 537.5 | 557.45 | 535.95 | 5,063 |
| June 11, 2025 | 552 | 548.9 | 548.9 | 566.15 | 543 | 5,174 |
| June 10, 2025 | 565.7 | 556.25 | 556.25 | 575.95 | 548.05 | 4,351 |
| June 09, 2025 | 555 | 566.7 | 566.7 | 586 | 553.4 | 9,257 |
| June 06, 2025 | 534.4 | 556.7 | 556.7 | 572 | 534.4 | 15,879 |
| June 05, 2025 | 538.2 | 527.65 | 527.65 | 544.05 | 525.7 | 2,930 |
| June 04, 2025 | 523 | 530.75 | 530.75 | 534.5 | 521.85 | 8,285 |
| June 03, 2025 | 541.55 | 528.55 | 528.55 | 554.2 | 519.05 | 7,127 |
| June 02, 2025 | 551.6 | 543.8 | 543.8 | 567 | 532 | 10,962 |
| May 30, 2025 | 556 | 549.3 | 549.3 | 561.85 | 541.2 | 3,254 |
| May 29, 2025 | 529.15 | 554.35 | 554.35 | 562.95 | 518.1 | 18,864 |
| May 28, 2025 | 556.6 | 531.4 | 531.4 | 557.95 | 527.7 | 5,608 |
| May 27, 2025 | 552 | 540 | 540 | 552 | 535.25 | 11,026 |
| May 26, 2025 | 535.8 | 544.85 | 544.85 | 561.35 | 522.15 | 29,209 |