581.25
+27.1(+4.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 562 | 581.25 | 581.25 | 588 | 559.6 | 2.24M |
| August 14, 2025 | 561.65 | 554.15 | 554.15 | 564.8 | 548.4 | 537,268 |
| August 13, 2025 | 553.95 | 558 | 558 | 576 | 540 | 1.57M |
| August 12, 2025 | 561.8 | 551.6 | 551.6 | 565 | 548.15 | 873,894 |
| August 11, 2025 | 539.9 | 556.65 | 556.65 | 569.8 | 537.85 | 2.51M |
| August 08, 2025 | 558 | 534.95 | 534.95 | 562 | 530.95 | 2.08M |
| August 07, 2025 | 587 | 556.55 | 556.55 | 607 | 553 | 9.01M |
| August 06, 2025 | 539 | 581.75 | 581.75 | 607.75 | 532.6 | 21.12M |
| August 05, 2025 | 518 | 540.3 | 540.3 | 555.9 | 515.1 | 13.4M |
| August 04, 2025 | 527.15 | 524.25 | 524.25 | 527.15 | 497.5 | 15.44M |
| August 01, 2025 | 447 | 439.3 | 439.3 | 450.8 | 438.1 | 210,761 |
| July 31, 2025 | 445.05 | 447.5 | 447.5 | 455 | 436.1 | 214,644 |
| July 30, 2025 | 446 | 446.9 | 446.9 | 453.65 | 443.1 | 203,101 |
| July 29, 2025 | 431 | 446.05 | 446.05 | 448.9 | 429.6 | 245,802 |
| July 28, 2025 | 438.9 | 431.05 | 431.05 | 439.55 | 429.3 | 171,625 |
| July 25, 2025 | 448.05 | 436.05 | 436.05 | 449.45 | 433.55 | 195,125 |
| July 24, 2025 | 455.15 | 449.55 | 449.55 | 460.45 | 447.1 | 200,567 |
| July 23, 2025 | 449.25 | 452.1 | 452.1 | 455.45 | 445.05 | 237,597 |
| July 22, 2025 | 449.9 | 448.6 | 448.6 | 455.45 | 445.25 | 178,708 |
| July 21, 2025 | 443 | 447.45 | 447.45 | 456.9 | 439.55 | 391,869 |
| July 18, 2025 | 443 | 443 | 443 | 446.55 | 437 | 146,634 |
| July 17, 2025 | 446.65 | 442.95 | 442.95 | 449.6 | 442.1 | 147,011 |
| July 16, 2025 | 445 | 444.85 | 444.85 | 449.5 | 441.75 | 204,202 |
| July 15, 2025 | 440 | 443.2 | 443.2 | 448.8 | 439.15 | 267,139 |
| July 14, 2025 | 453.2 | 440.9 | 440.9 | 457.25 | 437.25 | 430,222 |
| July 11, 2025 | 441 | 452.7 | 452.7 | 467 | 440.7 | 2.33M |
| July 10, 2025 | 429.25 | 441.5 | 441.5 | 443.9 | 422.8 | 660,155 |
| July 09, 2025 | 425 | 433.2 | 433.2 | 437 | 423.2 | 469,743 |
| July 08, 2025 | 426.65 | 423.9 | 423.9 | 435.2 | 421 | 207,509 |
| July 07, 2025 | 433.1 | 426.5 | 426.5 | 435.6 | 423.3 | 228,350 |
| July 04, 2025 | 435.8 | 432.5 | 432.5 | 437.95 | 428.95 | 131,563 |
| July 03, 2025 | 432.7 | 434.05 | 434.05 | 436.95 | 430.4 | 163,381 |
| July 02, 2025 | 436.6 | 431.5 | 431.5 | 441.85 | 428.75 | 267,769 |
| July 01, 2025 | 445 | 437.2 | 437.2 | 445.55 | 435.05 | 214,546 |
| June 30, 2025 | 450.25 | 443.35 | 443.35 | 453.6 | 441.5 | 240,697 |
| June 27, 2025 | 448.5 | 450.6 | 450.6 | 452 | 444.85 | 408,723 |
| June 26, 2025 | 440.1 | 445.15 | 445.15 | 450 | 437.05 | 479,795 |
| June 25, 2025 | 444.35 | 438.85 | 438.85 | 450.8 | 437.25 | 251,237 |
| June 24, 2025 | 434.25 | 440.3 | 440.3 | 447 | 434 | 397,234 |
| June 23, 2025 | 430 | 430.25 | 430.25 | 434.4 | 420.75 | 408,042 |
| June 20, 2025 | 440 | 431.35 | 431.35 | 447.5 | 427.95 | 435,909 |
| June 19, 2025 | 450.5 | 440.15 | 440.15 | 459.5 | 437.35 | 442,954 |
| June 18, 2025 | 450.05 | 449.9 | 449.9 | 453.25 | 446.1 | 172,066 |
| June 17, 2025 | 448.8 | 450.05 | 450.05 | 456.85 | 447.05 | 355,335 |
| June 16, 2025 | 448.1 | 449.25 | 449.25 | 451.65 | 441.45 | 244,653 |
| June 13, 2025 | 440.6 | 448.95 | 448.95 | 453.7 | 440 | 280,580 |
| June 12, 2025 | 451.9 | 448.7 | 448.7 | 457.5 | 446.25 | 403,097 |
| June 11, 2025 | 455.7 | 451.9 | 451.9 | 460 | 447.25 | 523,324 |
| June 10, 2025 | 455 | 453.65 | 453.65 | 456.6 | 447.35 | 581,404 |
| June 09, 2025 | 438.75 | 449.5 | 449.5 | 451.2 | 436.25 | 469,178 |
| June 06, 2025 | 444.2 | 435.95 | 435.95 | 447.4 | 434 | 236,114 |
| June 05, 2025 | 440 | 442.35 | 442.35 | 454 | 439.05 | 555,850 |
| June 04, 2025 | 435 | 438.55 | 438.55 | 441.55 | 433.85 | 218,142 |
| June 03, 2025 | 439.85 | 435.45 | 435.45 | 443.45 | 434 | 284,561 |
| June 02, 2025 | 433 | 433.95 | 433.95 | 436.6 | 431.1 | 278,139 |
| May 30, 2025 | 441.1 | 437.1 | 437.1 | 441.1 | 434.05 | 370,759 |
| May 29, 2025 | 436.95 | 437.2 | 437.2 | 442.85 | 432.05 | 673,962 |
| May 28, 2025 | 432 | 435.4 | 435.4 | 446.45 | 432 | 834,480 |
| May 27, 2025 | 443 | 430.1 | 430.1 | 448.55 | 428.1 | 1.48M |
| May 26, 2025 | 450 | 444.35 | 444.35 | 451.45 | 434.6 | 2.2M |