518.05
-5.3(-1.01%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 546.95 | 518.05 | 518.05 | 546.95 | 513.25 | 144,739 |
| August 14, 2025 | 534.85 | 523.35 | 523.35 | 550 | 511.2 | 2.06M |
| August 13, 2025 | 501.45 | 497.4 | 497.4 | 505.75 | 494.65 | 60,955 |
| August 12, 2025 | 502.45 | 501.45 | 501.45 | 507.95 | 497.95 | 31,655 |
| August 11, 2025 | 519 | 502.45 | 502.45 | 519.35 | 501 | 65,662 |
| August 08, 2025 | 523.8 | 519.35 | 519.35 | 526.5 | 513.1 | 46,615 |
| August 07, 2025 | 523 | 521.05 | 521.05 | 525 | 508.8 | 55,806 |
| August 06, 2025 | 533.8 | 520.35 | 520.35 | 533.8 | 518 | 67,533 |
| August 05, 2025 | 534.1 | 538.7 | 538.7 | 546.45 | 530.55 | 61,804 |
| August 04, 2025 | 539.05 | 531.3 | 531.3 | 542.9 | 523.2 | 40,328 |
| August 01, 2025 | 531 | 539.05 | 539.05 | 548.75 | 531 | 72,288 |
| July 31, 2025 | 517.05 | 531 | 531 | 540 | 517.05 | 55,312 |
| July 30, 2025 | 522.3 | 531.35 | 531.35 | 540.75 | 522.3 | 147,713 |
| July 29, 2025 | 522.65 | 522.3 | 522.3 | 529 | 516.4 | 42,029 |
| July 28, 2025 | 540 | 522.65 | 522.65 | 542.3 | 520 | 132,155 |
| July 25, 2025 | 568 | 553.8 | 553.8 | 570 | 550 | 62,439 |
| July 24, 2025 | 554.95 | 570.35 | 570.35 | 575 | 552.4 | 85,680 |
| July 23, 2025 | 562 | 554.95 | 554.95 | 564.4 | 550 | 54,587 |
| July 22, 2025 | 570.9 | 561.45 | 561.45 | 575.45 | 560 | 40,531 |
| July 21, 2025 | 601 | 568.6 | 568.6 | 602.25 | 565.65 | 115,222 |
| July 18, 2025 | 587.75 | 600.45 | 600.45 | 605 | 582.45 | 162,780 |
| July 17, 2025 | 580 | 587.75 | 587.75 | 594.9 | 573.6 | 131,360 |
| July 16, 2025 | 550 | 577.15 | 577.15 | 593.6 | 550 | 291,189 |
| July 15, 2025 | 535.5 | 554.7 | 554.7 | 557.75 | 535.5 | 88,296 |
| July 14, 2025 | 540.7 | 532.85 | 532.85 | 560 | 531 | 264,558 |
| July 11, 2025 | 546.9 | 534.1 | 534.1 | 547 | 530.25 | 61,992 |
| July 10, 2025 | 557.35 | 547.1 | 547.1 | 560.3 | 545 | 35,958 |
| July 09, 2025 | 565.45 | 557.35 | 557.35 | 566.7 | 554 | 48,633 |
| July 08, 2025 | 558.8 | 563.7 | 563.7 | 574 | 551.1 | 106,954 |
| July 07, 2025 | 535 | 555.9 | 555.9 | 560.5 | 528.55 | 120,483 |
| July 04, 2025 | 531.75 | 535.05 | 535.05 | 543.7 | 531.1 | 65,173 |
| July 03, 2025 | 550.9 | 531.35 | 531.35 | 553 | 530.1 | 107,932 |
| July 02, 2025 | 561.65 | 549.2 | 549.2 | 565.4 | 545 | 37,654 |
| July 01, 2025 | 560.9 | 561.65 | 561.65 | 567 | 540.15 | 100,261 |
| June 30, 2025 | 556 | 559.5 | 559.5 | 574.9 | 551 | 126,921 |
| June 27, 2025 | 531.8 | 557.25 | 557.25 | 570.95 | 522.3 | 493,050 |
| June 26, 2025 | 505.5 | 526.4 | 526.4 | 530 | 496.85 | 306,807 |
| June 25, 2025 | 491.4 | 497.35 | 497.35 | 501.55 | 489.75 | 37,738 |
| June 24, 2025 | 490 | 491.4 | 491.4 | 496 | 485.55 | 45,728 |
| June 23, 2025 | 489.3 | 485.85 | 485.85 | 501.25 | 480 | 77,693 |
| June 20, 2025 | 479.6 | 487.05 | 487.05 | 489.3 | 470.05 | 39,468 |
| June 19, 2025 | 480.55 | 479.6 | 479.6 | 492.2 | 470.3 | 59,573 |
| June 18, 2025 | 483.45 | 483.3 | 483.3 | 491 | 477.55 | 28,498 |
| June 17, 2025 | 486.6 | 483.45 | 483.45 | 491.85 | 481.5 | 36,774 |
| June 16, 2025 | 486.75 | 484.1 | 484.1 | 490.65 | 480 | 46,333 |
| June 13, 2025 | 482.05 | 486.85 | 486.85 | 494.9 | 477.2 | 54,519 |
| June 12, 2025 | 497.25 | 499.3 | 499.3 | 503.95 | 494.95 | 72,626 |
| June 11, 2025 | 484 | 497.25 | 497.25 | 503.6 | 484 | 88,027 |
| June 10, 2025 | 488.95 | 481.5 | 481.5 | 495.45 | 473.7 | 230,361 |
| June 09, 2025 | 486.7 | 487.15 | 487.15 | 498.3 | 480.6 | 56,065 |
| June 06, 2025 | 494 | 485.8 | 485.8 | 499.9 | 484 | 40,764 |
| June 05, 2025 | 504.2 | 492.9 | 492.9 | 505 | 490.7 | 44,792 |
| June 04, 2025 | 504.8 | 504.2 | 504.2 | 506.9 | 500.6 | 99,740 |
| June 03, 2025 | 497.05 | 504.8 | 504.8 | 514 | 494.05 | 112,201 |
| June 02, 2025 | 490.55 | 497.05 | 497.05 | 502 | 480.3 | 59,119 |
| May 30, 2025 | 498.9 | 496.65 | 496.65 | 501.2 | 476 | 90,968 |
| May 29, 2025 | 493 | 496.3 | 496.3 | 500.3 | 493 | 30,903 |
| May 28, 2025 | 487.4 | 493 | 493 | 497.35 | 484.4 | 28,981 |
| May 27, 2025 | 489.05 | 491.75 | 491.75 | 494.9 | 482.05 | 25,556 |
| May 26, 2025 | 499.9 | 489.05 | 489.05 | 501.85 | 480.3 | 54,058 |