560.90
-10.1(-1.77%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 560.65 | 560.9 | 560.9 | 570 | 560 | 1,367 |
| August 21, 2025 | 589.8 | 571 | 571 | 589.8 | 562 | 2,490 |
| August 20, 2025 | 587 | 562 | 562 | 587 | 561 | 5,099 |
| August 19, 2025 | 537 | 562.35 | 562.35 | 562.35 | 533.2 | 7,526 |
| August 18, 2025 | 549.85 | 535.6 | 535.6 | 551.35 | 530 | 4,746 |
| August 14, 2025 | 535.35 | 525.1 | 525.1 | 543.95 | 525.1 | 569 |
| August 13, 2025 | 555 | 534.6 | 534.6 | 555 | 522.1 | 3,333 |
| August 12, 2025 | 587 | 538.85 | 538.85 | 587 | 537.1 | 5,970 |
| August 11, 2025 | 566.95 | 564.9 | 564.9 | 572 | 547.25 | 7,925 |
| August 08, 2025 | 565.35 | 566.95 | 566.95 | 583.5 | 558.1 | 6,742 |
| August 07, 2025 | 570 | 577.8 | 577.8 | 593.8 | 568 | 18,723 |
| August 06, 2025 | 566 | 570.45 | 570.45 | 573.95 | 555.5 | 18,335 |
| August 05, 2025 | 535 | 546.65 | 546.65 | 546.65 | 523.8 | 16,724 |
| August 04, 2025 | 495.9 | 520.65 | 520.65 | 520.65 | 495.9 | 7,663 |
| August 01, 2025 | 495.25 | 495.9 | 495.9 | 505 | 495.25 | 2,160 |
| July 31, 2025 | 486.1 | 495.25 | 495.25 | 496 | 486.1 | 1,399 |
| July 30, 2025 | 480 | 486.1 | 486.1 | 487 | 472 | 2,452 |
| July 29, 2025 | 480 | 483.95 | 483.95 | 488 | 468 | 946 |
| July 28, 2025 | 483 | 466.75 | 466.75 | 491 | 464 | 953 |
| July 25, 2025 | 480.6 | 473.45 | 473.45 | 480.6 | 460 | 1,878 |
| July 24, 2025 | 490 | 480.6 | 480.6 | 490 | 472.6 | 1,100 |
| July 23, 2025 | 475 | 488.85 | 488.85 | 495 | 463.2 | 3,656 |
| July 22, 2025 | 465.05 | 473.6 | 473.6 | 475 | 460 | 542 |
| July 21, 2025 | 494.4 | 469.05 | 469.05 | 497.5 | 463.05 | 7,461 |
| July 18, 2025 | 505 | 482.1 | 482.1 | 517.95 | 480 | 2,725 |
| July 17, 2025 | 500 | 494.75 | 494.75 | 500 | 483.1 | 739 |
| July 16, 2025 | 505 | 487.35 | 487.35 | 506.25 | 485 | 1,529 |
| July 15, 2025 | 488 | 485.1 | 485.1 | 508.7 | 482 | 2,751 |
| July 14, 2025 | 509.85 | 489.9 | 489.9 | 509.85 | 487.25 | 1,726 |
| July 11, 2025 | 513.85 | 509.85 | 509.85 | 513.85 | 495.05 | 803 |
| July 10, 2025 | 505 | 507.9 | 507.9 | 515 | 495 | 3,828 |
| July 09, 2025 | 484 | 501.55 | 501.55 | 502 | 474 | 2,321 |
| July 08, 2025 | 470 | 479.05 | 479.05 | 491 | 463 | 1,717 |
| July 07, 2025 | 461.55 | 469.95 | 469.95 | 474.15 | 461.55 | 1,279 |
| July 04, 2025 | 474.9 | 469.5 | 469.5 | 474.9 | 461.05 | 451 |
| July 03, 2025 | 470 | 465.4 | 465.4 | 477.45 | 460 | 1,751 |
| July 02, 2025 | 485 | 466.55 | 466.55 | 485 | 466 | 2,942 |
| July 01, 2025 | 482 | 479.5 | 479.5 | 485 | 470.1 | 1,284 |
| June 30, 2025 | 480.05 | 481 | 481 | 497.25 | 475 | 1,068 |
| June 27, 2025 | 493 | 486.1 | 486.1 | 493 | 481 | 1,066 |
| June 26, 2025 | 498.9 | 493 | 493 | 498.9 | 493 | 77 |
| June 25, 2025 | 491 | 489.95 | 489.95 | 491 | 472 | 171 |
| June 24, 2025 | 485 | 490 | 490 | 494.85 | 478 | 485 |
| June 23, 2025 | 487 | 480.95 | 480.95 | 487 | 479 | 1,537 |
| June 20, 2025 | 480.75 | 487 | 487 | 494.95 | 480.75 | 329 |
| June 19, 2025 | 479.5 | 480.75 | 480.75 | 484.4 | 477 | 346 |
| June 18, 2025 | 499.75 | 484.45 | 484.45 | 499.75 | 479.1 | 2,267 |
| June 17, 2025 | 498.75 | 478 | 478 | 498.8 | 477.25 | 1,209 |
| June 16, 2025 | 488 | 478.9 | 478.9 | 499.75 | 470 | 2,648 |
| June 13, 2025 | 490.05 | 486.6 | 486.6 | 501.35 | 482 | 2,315 |
| June 12, 2025 | 498.8 | 501.35 | 501.35 | 507.4 | 485 | 3,109 |
| June 11, 2025 | 501.45 | 483.25 | 483.25 | 507.85 | 482.5 | 3,908 |
| June 10, 2025 | 500.05 | 506.95 | 506.95 | 517.85 | 485 | 4,324 |
| June 09, 2025 | 520 | 508.7 | 508.7 | 523.7 | 481 | 2,163 |
| June 06, 2025 | 494.55 | 499 | 499 | 509.35 | 471 | 1,884 |
| June 05, 2025 | 519 | 494.55 | 494.55 | 526.55 | 485.1 | 4,547 |
| June 04, 2025 | 506 | 509.5 | 509.5 | 519 | 505 | 1,404 |
| June 03, 2025 | 515 | 511 | 511 | 519.95 | 501 | 1,649 |
| June 02, 2025 | 530 | 514.45 | 514.45 | 534.9 | 495.35 | 1,379 |
| May 30, 2025 | 549.4 | 519.55 | 519.55 | 549.4 | 511.1 | 23,421 |