563.45
+5.85(+1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 564.5 | 563.45 | 563.45 | 565.2 | 555.05 | 36,906 |
| August 14, 2025 | 554.1 | 557.6 | 557.6 | 567 | 553.45 | 46,104 |
| August 13, 2025 | 555.1 | 554.1 | 554.1 | 561.95 | 541.75 | 78,025 |
| August 12, 2025 | 546 | 561 | 561 | 565 | 542 | 131,025 |
| August 11, 2025 | 540 | 537.75 | 537.75 | 546 | 511 | 156,896 |
| August 08, 2025 | 540.15 | 539.55 | 539.55 | 550.85 | 531.65 | 64,116 |
| August 07, 2025 | 548.5 | 537.7 | 537.7 | 548.9 | 523.8 | 96,856 |
| August 06, 2025 | 566.8 | 548.5 | 548.5 | 571 | 542.75 | 95,092 |
| August 05, 2025 | 570.05 | 567.05 | 567.05 | 579.05 | 565.1 | 44,071 |
| August 04, 2025 | 573.8 | 573.65 | 573.65 | 579.7 | 564.6 | 65,543 |
| August 01, 2025 | 590.45 | 575.9 | 575.9 | 590.45 | 571.5 | 45,811 |
| July 31, 2025 | 586 | 587.15 | 587.15 | 603.3 | 573.9 | 93,782 |
| July 30, 2025 | 583.6 | 586.8 | 586.8 | 594 | 580.8 | 118,033 |
| July 29, 2025 | 571.2 | 582.45 | 582.45 | 587.3 | 567.15 | 69,586 |
| July 28, 2025 | 573.6 | 572.25 | 572.25 | 579.5 | 567.1 | 60,263 |
| July 25, 2025 | 600.2 | 578.1 | 578.1 | 600.2 | 570 | 116,865 |
| July 24, 2025 | 595 | 598.8 | 598.8 | 626 | 593 | 260,606 |
| July 23, 2025 | 595.35 | 591.35 | 591.35 | 600.45 | 585.2 | 74,870 |
| July 22, 2025 | 616.2 | 595.35 | 595.35 | 620 | 592.1 | 114,380 |
| July 21, 2025 | 615.1 | 610.1 | 610.1 | 618.75 | 602.85 | 57,453 |
| July 18, 2025 | 620.45 | 614.45 | 614.45 | 624.4 | 612.05 | 62,902 |
| July 17, 2025 | 626.8 | 620.45 | 620.45 | 630 | 618.1 | 71,202 |
| July 16, 2025 | 625.75 | 622.7 | 622.7 | 634.75 | 618 | 119,292 |
| July 15, 2025 | 621.9 | 624.1 | 624.1 | 637.85 | 615.25 | 284,212 |
| July 14, 2025 | 615.95 | 620.15 | 620.15 | 627 | 608.5 | 276,563 |
| July 11, 2025 | 602 | 607.35 | 607.35 | 615 | 595 | 250,261 |
| July 10, 2025 | 606.5 | 601.3 | 601.3 | 619.9 | 595.2 | 147,780 |
| July 09, 2025 | 605.4 | 602.85 | 602.85 | 619 | 595.4 | 386,274 |
| July 08, 2025 | 557.15 | 604.85 | 604.85 | 611 | 557.15 | 598,398 |
| July 07, 2025 | 553.2 | 557.15 | 557.15 | 564.9 | 548 | 122,822 |
| July 04, 2025 | 556.65 | 559.7 | 559.7 | 563.35 | 553.25 | 82,043 |
| July 03, 2025 | 566 | 556.65 | 556.65 | 577 | 551.6 | 167,254 |
| July 02, 2025 | 578.8 | 562.1 | 562.1 | 583 | 558.4 | 116,850 |
| July 01, 2025 | 565.95 | 577.9 | 577.9 | 579.8 | 563.05 | 219,684 |
| June 30, 2025 | 541.15 | 563.95 | 563.95 | 571.8 | 534.55 | 293,252 |
| June 27, 2025 | 546 | 541.15 | 541.15 | 559.8 | 539.15 | 250,195 |
| June 26, 2025 | 540.1 | 539.1 | 539.1 | 549.85 | 532.8 | 129,159 |
| June 25, 2025 | 513.5 | 538.75 | 538.75 | 552 | 513.5 | 658,220 |
| June 24, 2025 | 515.05 | 512.75 | 512.75 | 520 | 510.5 | 55,367 |
| June 23, 2025 | 513.95 | 513.3 | 513.3 | 519.2 | 508.85 | 63,409 |
| June 20, 2025 | 514.2 | 515.7 | 515.7 | 520 | 513.35 | 109,054 |
| June 19, 2025 | 520 | 514.25 | 514.25 | 522.2 | 505 | 98,310 |
| June 18, 2025 | 507.5 | 521.15 | 521.15 | 525 | 500.75 | 107,206 |
| June 17, 2025 | 513 | 509.4 | 509.4 | 525 | 505.35 | 78,398 |
| June 16, 2025 | 523 | 514.1 | 514.1 | 523 | 503.4 | 65,048 |
| June 13, 2025 | 506.9 | 520.85 | 520.85 | 525 | 501.75 | 142,781 |
| June 12, 2025 | 529.5 | 509.75 | 509.75 | 535.5 | 505.35 | 244,420 |
| June 11, 2025 | 516.9 | 527.9 | 527.9 | 549.8 | 515.2 | 432,748 |
| June 10, 2025 | 509 | 515.2 | 515.2 | 520.4 | 506.15 | 108,947 |
| June 09, 2025 | 515.75 | 510.2 | 510.2 | 522.95 | 509.1 | 119,036 |
| June 06, 2025 | 498.8 | 511.75 | 511.75 | 513.5 | 493.4 | 228,469 |
| June 05, 2025 | 505.95 | 495.75 | 495.75 | 511.7 | 494 | 104,336 |
| June 04, 2025 | 513.35 | 503.45 | 503.45 | 513.55 | 497.55 | 89,161 |
| June 03, 2025 | 493.85 | 510.9 | 510.9 | 516.8 | 491.1 | 222,077 |
| June 02, 2025 | 478 | 489 | 489 | 495.25 | 473 | 135,608 |
| May 30, 2025 | 476.55 | 477.35 | 477.35 | 486.4 | 462.8 | 152,138 |
| May 29, 2025 | 473.4 | 474.2 | 474.2 | 480.95 | 472.05 | 64,580 |
| May 28, 2025 | 468.8 | 471.75 | 471.75 | 475.2 | 466.05 | 47,868 |
| May 27, 2025 | 478.7 | 466.85 | 466.85 | 485.8 | 465 | 128,439 |
| May 26, 2025 | 463.3 | 474 | 474 | 485.9 | 457.5 | 463,718 |