512.70
-19.3(-3.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 531.9 | 512.7 | 512.7 | 535.1 | 508.05 | 483,662 |
| August 14, 2025 | 542 | 532 | 532 | 550 | 506 | 4.95M |
| August 13, 2025 | 482.95 | 512.3 | 512.3 | 512.3 | 468 | 5.88M |
| August 12, 2025 | 438 | 426.95 | 426.95 | 438 | 425.15 | 189,859 |
| August 11, 2025 | 435 | 433 | 433 | 437 | 418.2 | 373,999 |
| August 08, 2025 | 440 | 432.35 | 432.35 | 441.9 | 428.1 | 180,991 |
| August 07, 2025 | 437.9 | 434.55 | 434.55 | 438 | 414 | 399,959 |
| August 06, 2025 | 456 | 440.1 | 440.1 | 457.05 | 433.95 | 277,355 |
| August 05, 2025 | 448 | 445.2 | 445.2 | 466.85 | 440.85 | 548,242 |
| August 04, 2025 | 424.95 | 440.45 | 440.45 | 467.75 | 423 | 954,874 |
| August 01, 2025 | 439.9 | 426.3 | 426.3 | 440.45 | 422.7 | 251,822 |
| July 31, 2025 | 448.2 | 438.9 | 438.9 | 457.95 | 435.5 | 326,784 |
| July 30, 2025 | 460 | 455.95 | 455.95 | 473.7 | 451.45 | 204,610 |
| July 29, 2025 | 457 | 459.05 | 459.05 | 475.2 | 455 | 346,373 |
| July 28, 2025 | 482.1 | 464.65 | 464.65 | 482.1 | 460.5 | 307,256 |
| July 25, 2025 | 490 | 484.35 | 484.35 | 491 | 478.35 | 208,657 |
| July 24, 2025 | 503 | 491.05 | 491.05 | 512.35 | 489.15 | 305,624 |
| July 23, 2025 | 518.9 | 506.45 | 506.45 | 518.9 | 502 | 215,988 |
| July 22, 2025 | 516.05 | 516.2 | 516.2 | 524 | 512.1 | 134,510 |
| July 21, 2025 | 525 | 513.5 | 513.5 | 526.95 | 512.5 | 219,099 |
| July 18, 2025 | 534 | 525.3 | 525.3 | 538.65 | 523.5 | 187,364 |
| July 17, 2025 | 542.4 | 534.6 | 534.6 | 543.9 | 531.95 | 212,421 |
| July 16, 2025 | 534.45 | 541.05 | 541.05 | 556.3 | 524.75 | 825,332 |
| July 15, 2025 | 533.8 | 533.5 | 533.5 | 547.35 | 532.45 | 202,184 |
| July 14, 2025 | 540 | 532.75 | 532.75 | 544.2 | 529.7 | 289,421 |
| July 11, 2025 | 559.05 | 544.85 | 544.85 | 563 | 540.9 | 237,617 |
| July 10, 2025 | 561 | 557.85 | 557.85 | 566.95 | 553.35 | 299,807 |
| July 09, 2025 | 560.05 | 561 | 561 | 573.5 | 557 | 416,325 |
| July 08, 2025 | 568.85 | 559.75 | 559.75 | 573.9 | 554 | 262,574 |
| July 07, 2025 | 575 | 568.85 | 568.85 | 575 | 564 | 246,792 |
| July 04, 2025 | 576.95 | 575.05 | 575.05 | 586.35 | 572.2 | 365,801 |
| July 03, 2025 | 563.65 | 578.2 | 578.2 | 587.9 | 560 | 756,462 |
| July 02, 2025 | 571.15 | 563.3 | 563.3 | 577.35 | 560 | 263,960 |
| July 01, 2025 | 565.05 | 571.15 | 571.15 | 582.45 | 565.05 | 456,765 |
| June 30, 2025 | 579 | 564.4 | 564.4 | 581.85 | 561.05 | 411,862 |
| June 27, 2025 | 588 | 577.05 | 577.05 | 590.2 | 576 | 263,776 |
| June 26, 2025 | 584.6 | 585.1 | 585.1 | 594 | 575.6 | 372,723 |
| June 25, 2025 | 596 | 581.7 | 581.7 | 598 | 580.05 | 583,770 |
| June 24, 2025 | 616 | 594.5 | 594.5 | 619 | 591 | 697,255 |
| June 23, 2025 | 592 | 614.3 | 614.3 | 624 | 588.5 | 1.45M |
| June 20, 2025 | 593.5 | 592.8 | 592.8 | 599.05 | 585.8 | 435,074 |
| June 19, 2025 | 594.4 | 587.3 | 587.3 | 606.65 | 574.9 | 722,519 |
| June 18, 2025 | 605 | 594.4 | 594.4 | 611.15 | 590.1 | 489,964 |
| June 17, 2025 | 611 | 605.4 | 605.4 | 626 | 595.5 | 1.1M |
| June 16, 2025 | 614.65 | 609.8 | 609.8 | 620.9 | 593.3 | 673,685 |
| June 13, 2025 | 568 | 608.5 | 608.5 | 630 | 566 | 2.2M |
| June 12, 2025 | 602.25 | 588.45 | 588.45 | 608 | 581 | 662,901 |
| June 11, 2025 | 625.9 | 602.25 | 602.25 | 626 | 596.1 | 892,093 |
| June 10, 2025 | 621 | 625.7 | 625.7 | 634.25 | 610.5 | 1.35M |
| June 09, 2025 | 600 | 615.15 | 615.15 | 619 | 587.5 | 1.6M |
| June 06, 2025 | 620.3 | 593.35 | 593.35 | 667.2 | 586.45 | 3.99M |
| June 05, 2025 | 601.7 | 608.1 | 608.1 | 611.95 | 595 | 1.43M |
| June 04, 2025 | 585.5 | 596.2 | 596.2 | 613 | 585 | 2.82M |
| June 03, 2025 | 574 | 579.45 | 579.45 | 590 | 565.05 | 1.17M |
| June 02, 2025 | 580 | 572.3 | 572.3 | 585.9 | 560.1 | 679,077 |
| May 30, 2025 | 577 | 578 | 578 | 593.5 | 563.3 | 1.35M |
| May 29, 2025 | 573.2 | 574.55 | 574.55 | 580 | 558 | 1.01M |
| May 28, 2025 | 564.7 | 568.85 | 568.85 | 574 | 550.5 | 1.34M |
| May 27, 2025 | 526 | 560.55 | 560.55 | 569 | 525 | 2.17M |
| May 26, 2025 | 520 | 524 | 524 | 542.65 | 493.6 | 3.39M |