482.25
+0.25(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 476.55 | 482.25 | 482.25 | 489 | 475.1 | 3,476 |
| August 21, 2025 | 477.2 | 482 | 482 | 485.5 | 474.5 | 2,762 |
| August 20, 2025 | 479.05 | 476.3 | 476.3 | 488.35 | 473.9 | 6,749 |
| August 19, 2025 | 480 | 478.25 | 478.25 | 491.4 | 475.3 | 7,652 |
| August 18, 2025 | 483 | 472.75 | 472.75 | 492 | 461.05 | 22,644 |
| August 14, 2025 | 510.1 | 482.3 | 482.3 | 512 | 478 | 28,788 |
| August 13, 2025 | 505 | 514 | 514 | 519.95 | 500.3 | 9,081 |
| August 12, 2025 | 503.05 | 506.55 | 506.55 | 518.4 | 502.25 | 3,749 |
| August 11, 2025 | 514.9 | 508.2 | 508.2 | 518.8 | 507.15 | 2,197 |
| August 08, 2025 | 513.05 | 518 | 518 | 520.75 | 506.05 | 7,661 |
| August 07, 2025 | 502 | 514.8 | 514.8 | 516.15 | 502 | 6,659 |
| August 06, 2025 | 505.05 | 507.25 | 507.25 | 518.75 | 505.05 | 4,046 |
| August 05, 2025 | 523.85 | 515.2 | 515.2 | 529.2 | 511 | 2,313 |
| August 04, 2025 | 530.95 | 528.2 | 528.2 | 535 | 527.8 | 1,739 |
| August 01, 2025 | 538.55 | 533.2 | 533.2 | 542.2 | 532 | 7,131 |
| July 31, 2025 | 531.95 | 544.1 | 544.1 | 547.9 | 525.25 | 10,594 |
| July 30, 2025 | 523.95 | 538.5 | 538.5 | 549 | 522.35 | 14,307 |
| July 29, 2025 | 514.45 | 522.8 | 522.8 | 529.7 | 514.45 | 3,220 |
| July 28, 2025 | 534.1 | 519.7 | 519.7 | 547.4 | 516 | 12,455 |
| July 25, 2025 | 550.2 | 541.95 | 541.95 | 557.9 | 537.85 | 6,400 |
| July 24, 2025 | 551.9 | 545.6 | 545.6 | 557.5 | 542.4 | 8,793 |
| July 23, 2025 | 549 | 549.75 | 549.75 | 559.95 | 544.5 | 2,396 |
| July 22, 2025 | 558.9 | 549 | 549 | 562.4 | 543 | 10,926 |
| July 21, 2025 | 577 | 564.15 | 564.15 | 581.05 | 563.05 | 5,502 |
| July 18, 2025 | 577.55 | 577.4 | 577.4 | 584.05 | 570.5 | 6,827 |
| July 17, 2025 | 563.95 | 577.7 | 577.7 | 590.15 | 563.8 | 31,083 |
| July 16, 2025 | 567.85 | 571.25 | 571.25 | 578.55 | 566.55 | 3,266 |
| July 15, 2025 | 568.55 | 571.15 | 571.15 | 576.75 | 567.5 | 6,369 |
| July 14, 2025 | 568.3 | 573.1 | 573.1 | 588.3 | 558.7 | 8,558 |
| July 11, 2025 | 554.35 | 565 | 565 | 584.95 | 554.35 | 17,408 |
| July 10, 2025 | 558.9 | 569.8 | 569.8 | 574.5 | 558.9 | 14,256 |
| July 09, 2025 | 566.9 | 561.6 | 561.6 | 566.9 | 556.25 | 3,444 |
| July 08, 2025 | 549.8 | 562.65 | 562.65 | 575 | 549.8 | 15,278 |
| July 07, 2025 | 568 | 552.25 | 552.25 | 568 | 550.1 | 6,907 |
| July 04, 2025 | 562.3 | 565.8 | 565.8 | 574.2 | 559.95 | 14,607 |
| July 03, 2025 | 553.3 | 564.75 | 564.75 | 578 | 552.6 | 24,210 |
| July 02, 2025 | 534 | 557.4 | 557.4 | 567 | 534 | 43,539 |
| July 01, 2025 | 529.85 | 533.4 | 533.4 | 538.9 | 517.55 | 14,565 |
| June 30, 2025 | 517.55 | 527.3 | 527.3 | 544.95 | 517.55 | 17,977 |
| June 27, 2025 | 518.2 | 518.05 | 518.05 | 533.45 | 512.15 | 49,559 |
| June 26, 2025 | 518.9 | 518.15 | 518.15 | 531 | 515.05 | 6,524 |
| June 25, 2025 | 515.6 | 520.35 | 520.35 | 523.6 | 512.85 | 4,008 |
| June 24, 2025 | 513.35 | 513.05 | 513.05 | 526.35 | 510.1 | 6,739 |
| June 23, 2025 | 510.45 | 510.75 | 510.75 | 518 | 505.2 | 5,762 |
| June 20, 2025 | 494.65 | 511.15 | 511.15 | 518.95 | 494.65 | 10,837 |
| June 19, 2025 | 521.2 | 499.65 | 499.65 | 529.35 | 491 | 19,511 |
| June 18, 2025 | 535.85 | 521.35 | 521.35 | 537.7 | 515.5 | 4,141 |
| June 17, 2025 | 538.5 | 535.85 | 535.85 | 559.95 | 530.5 | 5,740 |
| June 16, 2025 | 528 | 538.55 | 538.55 | 546 | 520.75 | 4,188 |
| June 13, 2025 | 537.55 | 528 | 528 | 537.55 | 521 | 8,559 |
| June 12, 2025 | 552.6 | 539.95 | 539.95 | 553.65 | 536 | 4,224 |
| June 11, 2025 | 548.65 | 549.85 | 549.85 | 557.8 | 546.35 | 5,618 |
| June 10, 2025 | 553.5 | 547.9 | 547.9 | 565 | 542.35 | 10,327 |
| June 09, 2025 | 553.35 | 553.5 | 553.5 | 557 | 548.55 | 6,103 |
| June 06, 2025 | 549.9 | 549.05 | 549.05 | 556.95 | 544.05 | 7,483 |
| June 05, 2025 | 551.1 | 547.15 | 547.15 | 560 | 546 | 12,643 |
| June 04, 2025 | 558.9 | 549.8 | 549.8 | 565 | 545.1 | 8,147 |
| June 03, 2025 | 562.6 | 559.45 | 559.45 | 566.9 | 555.8 | 11,864 |
| June 02, 2025 | 571.7 | 561.25 | 561.25 | 571.7 | 555.5 | 9,411 |
| May 30, 2025 | 565.15 | 567.6 | 567.6 | 573.65 | 561.05 | 10,983 |