546.55
+16(+3.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 533.2 | 546.55 | 546.55 | 549.8 | 533.2 | 22,872 |
| August 18, 2025 | 531 | 530.55 | 530.55 | 540.2 | 522.95 | 40,362 |
| August 14, 2025 | 546.35 | 519.4 | 519.4 | 551.2 | 517.05 | 220,986 |
| August 13, 2025 | 560 | 559.4 | 559.4 | 569.9 | 541.95 | 131,146 |
| August 12, 2025 | 590 | 581.4 | 581.4 | 591 | 572.6 | 26,399 |
| August 11, 2025 | 582.7 | 572.6 | 572.6 | 593.9 | 561.9 | 29,234 |
| August 08, 2025 | 569 | 582.7 | 582.7 | 589.9 | 569 | 49,045 |
| August 07, 2025 | 565.3 | 562.75 | 562.75 | 568.9 | 554 | 21,930 |
| August 06, 2025 | 584 | 571.75 | 571.75 | 584 | 563 | 17,528 |
| August 05, 2025 | 588.6 | 575.55 | 575.55 | 591.45 | 571.6 | 36,771 |
| August 04, 2025 | 589 | 583.45 | 583.45 | 589.4 | 580 | 16,656 |
| August 01, 2025 | 601 | 587.75 | 587.75 | 604 | 585 | 18,779 |
| July 31, 2025 | 585.1 | 598.35 | 598.35 | 604.95 | 585.1 | 28,691 |
| July 30, 2025 | 599.9 | 598.55 | 598.55 | 606 | 594.8 | 42,347 |
| July 29, 2025 | 598.6 | 597.4 | 597.4 | 604.25 | 590.8 | 27,835 |
| July 28, 2025 | 620 | 599.35 | 599.35 | 620 | 591 | 44,045 |
| July 25, 2025 | 610 | 623.45 | 623.45 | 642.45 | 587 | 181,759 |
| July 24, 2025 | 635 | 609.1 | 609.1 | 638.95 | 605.5 | 64,848 |
| July 23, 2025 | 659.45 | 632.4 | 632.4 | 659.45 | 628 | 79,477 |
| July 22, 2025 | 665 | 654.2 | 654.2 | 679.35 | 651 | 80,060 |
| July 21, 2025 | 657.5 | 653.75 | 653.75 | 668 | 640 | 51,717 |
| July 18, 2025 | 653 | 655.65 | 655.65 | 665 | 643.45 | 43,019 |
| July 17, 2025 | 658.1 | 653.65 | 653.65 | 666 | 651 | 23,562 |
| July 16, 2025 | 659 | 656.2 | 656.2 | 665.6 | 652.4 | 29,461 |
| July 15, 2025 | 652 | 656.3 | 656.3 | 664.9 | 652 | 43,433 |
| July 14, 2025 | 664.5 | 658.4 | 658.4 | 664.5 | 643 | 60,497 |
| July 11, 2025 | 669.95 | 658.3 | 658.3 | 682 | 655.2 | 31,369 |
| July 10, 2025 | 673 | 667.65 | 667.65 | 684.25 | 666 | 48,431 |
| July 09, 2025 | 660.9 | 674.25 | 674.25 | 687 | 655 | 78,106 |
| July 08, 2025 | 699.45 | 659.5 | 659.5 | 699.9 | 655.35 | 150,137 |
| July 07, 2025 | 720 | 691 | 691 | 720 | 687.3 | 78,681 |
| July 04, 2025 | 695 | 710.1 | 710.1 | 714.95 | 695 | 137,735 |
| July 03, 2025 | 692.55 | 698.85 | 698.85 | 712.95 | 680 | 126,410 |
| July 02, 2025 | 685.1 | 685.7 | 685.7 | 716 | 683.25 | 83,464 |
| July 01, 2025 | 698 | 687.3 | 687.3 | 710 | 685.1 | 81,184 |
| June 30, 2025 | 702.7 | 694.85 | 694.85 | 717.8 | 685 | 95,343 |
| June 27, 2025 | 690 | 699.75 | 699.75 | 719 | 681.05 | 157,650 |
| June 26, 2025 | 683 | 683.9 | 683.9 | 699.5 | 681.95 | 47,743 |
| June 25, 2025 | 684 | 692.2 | 692.2 | 701.95 | 675.35 | 73,384 |
| June 24, 2025 | 703 | 681.65 | 681.65 | 705.45 | 676 | 192,062 |
| June 23, 2025 | 709 | 707.95 | 707.95 | 728 | 702 | 117,445 |
| June 20, 2025 | 701.1 | 698.3 | 698.3 | 718.1 | 691.55 | 56,358 |
| June 19, 2025 | 685.05 | 709.25 | 709.25 | 745.15 | 674 | 258,412 |
| June 18, 2025 | 702.9 | 685.15 | 685.15 | 713.6 | 676.4 | 93,317 |
| June 17, 2025 | 734.8 | 703.9 | 703.9 | 738.45 | 700.4 | 86,862 |
| June 16, 2025 | 738.95 | 733.75 | 733.75 | 760 | 719.55 | 131,635 |
| June 13, 2025 | 725 | 731.4 | 731.4 | 767.95 | 714.95 | 566,033 |
| June 12, 2025 | 717 | 711.7 | 711.7 | 739.95 | 702.7 | 296,552 |
| June 11, 2025 | 684 | 702.05 | 702.05 | 733.85 | 675.05 | 427,889 |
| June 10, 2025 | 680 | 686.45 | 686.45 | 715.6 | 679.95 | 423,300 |
| June 09, 2025 | 607.4 | 662.15 | 662.15 | 674.15 | 602.55 | 360,178 |
| June 06, 2025 | 562.4 | 602.45 | 602.45 | 618 | 558.2 | 376,934 |
| June 05, 2025 | 578.05 | 562.4 | 562.4 | 583.6 | 559.45 | 40,982 |
| June 04, 2025 | 564 | 573 | 573 | 576.8 | 554.55 | 36,512 |
| June 03, 2025 | 565.7 | 563.25 | 563.25 | 573 | 558 | 33,803 |
| June 02, 2025 | 552 | 565.7 | 565.7 | 578 | 544.8 | 76,945 |
| May 30, 2025 | 539.9 | 549.25 | 549.25 | 553.15 | 531.95 | 64,341 |
| May 29, 2025 | 551.25 | 539.9 | 539.9 | 554.95 | 538 | 30,250 |
| May 28, 2025 | 549.65 | 548.55 | 548.55 | 550 | 541 | 33,586 |
| May 27, 2025 | 549.45 | 546.9 | 546.9 | 550.95 | 543.45 | 28,504 |