570.87
+3.87(+0.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 573.09 | 570.87 | 570.87 | 575 | 570.14 | 19,651 |
| August 14, 2025 | 567.81 | 567 | 567 | 568.5 | 564.59 | 4,149 |
| August 13, 2025 | 565.9 | 565.69 | 565.69 | 566.83 | 564.51 | 10,395 |
| August 12, 2025 | 567.99 | 564.43 | 564.43 | 569.26 | 564 | 8,546 |
| August 11, 2025 | 565.83 | 567.27 | 567.27 | 570 | 560.87 | 11,397 |
| August 08, 2025 | 568.74 | 563.02 | 563.02 | 568.74 | 561.76 | 75,775 |
| August 07, 2025 | 569.42 | 568.73 | 568.73 | 569.43 | 562.75 | 19,664 |
| August 06, 2025 | 566.55 | 566.59 | 566.59 | 568.37 | 565.26 | 19,677 |
| August 05, 2025 | 568.92 | 566.57 | 566.57 | 568.97 | 565.5 | 53,394 |
| August 04, 2025 | 569.82 | 569.19 | 569.19 | 570.54 | 567.56 | 9,130 |
| August 01, 2025 | 575.12 | 569.12 | 569.12 | 575.12 | 568.51 | 13,722 |
| July 31, 2025 | 572.99 | 572.26 | 572.26 | 576.53 | 568.51 | 24,824 |
| July 30, 2025 | 575.35 | 573.98 | 573.98 | 575.94 | 573.5 | 12,596 |
| July 29, 2025 | 587.44 | 574.65 | 574.65 | 587.44 | 571.5 | 9,532 |
| July 28, 2025 | 577.68 | 573.12 | 573.12 | 578.3 | 572.64 | 51,586 |
| July 25, 2025 | 582.57 | 577.75 | 577.75 | 583.58 | 576.82 | 20,065 |
| July 24, 2025 | 584.39 | 582.72 | 582.72 | 584.48 | 580.81 | 11,015 |
| July 23, 2025 | 582.27 | 584.39 | 584.39 | 585.88 | 579.18 | 282,616 |
| July 22, 2025 | 596.3 | 579.38 | 579.38 | 596.3 | 578.93 | 48,097 |
| July 21, 2025 | 590.38 | 581.76 | 581.76 | 590.38 | 575.01 | 63,814 |
| July 18, 2025 | 583.16 | 575.99 | 575.99 | 583.74 | 574.96 | 13,454 |
| July 17, 2025 | 584.04 | 580.26 | 580.26 | 584.45 | 580 | 101,844 |
| July 16, 2025 | 582.98 | 584.04 | 584.04 | 584.81 | 581.64 | 6,753 |
| July 15, 2025 | 578 | 582.33 | 582.33 | 583.7 | 565.3 | 18,187 |
| July 14, 2025 | 579.99 | 579.8 | 579.8 | 581.59 | 577.75 | 9,203 |
| July 11, 2025 | 580.01 | 579.43 | 579.43 | 583.99 | 578.21 | 6,797 |
| July 10, 2025 | 584.34 | 581.02 | 581.02 | 584.34 | 580.82 | 310,568 |
| July 09, 2025 | 583.95 | 583.52 | 583.52 | 584.54 | 581.93 | 286,151 |
| July 08, 2025 | 583.73 | 584.11 | 584.11 | 584.41 | 580.85 | 12,351 |
| July 07, 2025 | 582.99 | 580.83 | 580.83 | 584 | 579.82 | 42,446 |
| July 04, 2025 | 593.97 | 581.41 | 581.41 | 593.97 | 577.83 | 381,553 |
| July 03, 2025 | 582 | 579.49 | 579.49 | 583.55 | 579.2 | 322,594 |
| July 02, 2025 | 586.34 | 581.98 | 581.98 | 588.22 | 579.67 | 193,552 |
| July 01, 2025 | 588.23 | 586.33 | 586.33 | 588.24 | 583.25 | 24,171 |
| June 30, 2025 | 583 | 584.69 | 584.69 | 588.1 | 582.56 | 64,957 |
| June 27, 2025 | 575 | 587.56 | 587.56 | 587.85 | 575 | 51,631 |
| June 26, 2025 | 579.43 | 581.62 | 581.62 | 582.65 | 576.01 | 26,809 |
| June 25, 2025 | 575.15 | 576.55 | 576.55 | 577.67 | 575 | 303,146 |
| June 24, 2025 | 575 | 574.63 | 574.63 | 578.46 | 572.69 | 31,756 |
| June 23, 2025 | 567.99 | 570.01 | 570.01 | 571.8 | 567.71 | 192,027 |
| June 20, 2025 | 565.99 | 571.88 | 571.88 | 573.99 | 565.99 | 563,088 |
| June 19, 2025 | 570.99 | 565.19 | 565.19 | 570.99 | 564.49 | 16,594 |
| June 18, 2025 | 569.56 | 568.04 | 568.04 | 569.56 | 565.01 | 414,997 |
| June 17, 2025 | 569.66 | 566.73 | 566.73 | 569.98 | 566.09 | 14,526 |
| June 16, 2025 | 561.79 | 569.04 | 569.04 | 569.5 | 561.79 | 688,338 |
| June 13, 2025 | 566 | 564.78 | 564.78 | 567.87 | 563.01 | 460,273 |
| June 12, 2025 | 574.84 | 570.51 | 570.51 | 576.33 | 569.78 | 20,453 |
| June 11, 2025 | 579.94 | 574.84 | 574.84 | 579.95 | 574.09 | 36,695 |
| June 10, 2025 | 584.42 | 576.2 | 576.2 | 584.43 | 575.8 | 142,379 |
| June 09, 2025 | 576.63 | 578.7 | 578.7 | 581.99 | 576.07 | 41,580 |
| June 06, 2025 | 567.66 | 576.64 | 576.64 | 577.23 | 565.01 | 167,023 |
| June 05, 2025 | 566.33 | 567.66 | 567.66 | 569.29 | 565.75 | 323,743 |
| June 04, 2025 | 562.01 | 566.34 | 566.34 | 567 | 562.01 | 7,767 |
| June 03, 2025 | 568.01 | 565.51 | 565.51 | 570 | 564.26 | 342,149 |
| June 02, 2025 | 567.31 | 568.93 | 568.93 | 569.46 | 563.58 | 14,489 |
| May 30, 2025 | 565.4 | 567.32 | 567.32 | 567.88 | 563.56 | 50,624 |
| May 29, 2025 | 564.01 | 565.31 | 565.31 | 566.96 | 561.2 | 18,908 |
| May 28, 2025 | 563 | 564.16 | 564.16 | 564.78 | 562.01 | 141,516 |
| May 27, 2025 | 565.36 | 563.55 | 563.55 | 567.56 | 560 | 36,797 |
| May 26, 2025 | 566.23 | 565.36 | 565.36 | 568.29 | 562.63 | 20,151 |