549.50
+6.95(+1.28%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 550 | 549.75 | 549.75 | 562 | 544.3 | 42,902 |
| August 14, 2025 | 535.25 | 542.55 | 542.55 | 547.65 | 525.1 | 108,658 |
| August 13, 2025 | 534.9 | 531.25 | 531.25 | 538.8 | 515.05 | 28,842 |
| August 12, 2025 | 526.15 | 532.2 | 532.2 | 535.65 | 524.4 | 8,921 |
| August 11, 2025 | 529 | 529.95 | 529.95 | 535.65 | 511.1 | 40,162 |
| August 08, 2025 | 513.05 | 518.25 | 518.25 | 531.9 | 485.55 | 67,490 |
| August 07, 2025 | 526.9 | 516.8 | 516.8 | 531.9 | 512 | 24,455 |
| August 06, 2025 | 524.35 | 530 | 530 | 531.9 | 524.35 | 21,780 |
| August 05, 2025 | 531.85 | 525.15 | 525.15 | 532.6 | 513 | 15,353 |
| August 04, 2025 | 540 | 527.85 | 527.85 | 547.75 | 515.2 | 30,212 |
| August 01, 2025 | 522.25 | 527.9 | 527.9 | 545 | 522.25 | 11,779 |
| July 31, 2025 | 519.95 | 527.55 | 527.55 | 537.7 | 517.2 | 16,930 |
| July 30, 2025 | 534.2 | 521.2 | 521.2 | 535.25 | 512.8 | 16,872 |
| July 29, 2025 | 528.25 | 531.95 | 531.95 | 536.15 | 526 | 9,668 |
| July 28, 2025 | 555 | 528.25 | 528.25 | 557.1 | 526 | 27,127 |
| July 25, 2025 | 564 | 553.65 | 553.65 | 575 | 548.1 | 20,314 |
| July 24, 2025 | 570.6 | 563.4 | 563.4 | 577.4 | 550.05 | 118,756 |
| July 23, 2025 | 522.6 | 561.8 | 561.8 | 568.3 | 522.6 | 86,603 |
| July 22, 2025 | 529 | 527.4 | 527.4 | 533.95 | 525 | 12,205 |
| July 21, 2025 | 533.2 | 530.05 | 530.05 | 551.9 | 526 | 10,505 |
| July 18, 2025 | 532.3 | 533.85 | 533.85 | 552 | 530 | 36,234 |
| July 17, 2025 | 542.5 | 535.05 | 535.05 | 543.95 | 531.55 | 17,591 |
| July 16, 2025 | 543 | 541.25 | 541.25 | 555 | 535 | 31,957 |
| July 15, 2025 | 521.3 | 545.45 | 545.45 | 550 | 521.3 | 80,215 |
| July 14, 2025 | 529.2 | 521.3 | 521.3 | 533.7 | 519.5 | 22,000 |
| July 11, 2025 | 540.7 | 529.2 | 529.2 | 541 | 520 | 39,020 |
| July 10, 2025 | 550.95 | 544.1 | 544.1 | 560 | 540.1 | 75,411 |
| July 09, 2025 | 533 | 547.95 | 547.95 | 577.7 | 531.4 | 794,846 |
| July 08, 2025 | 518.85 | 520.3 | 520.3 | 529.2 | 515 | 11,854 |
| July 07, 2025 | 530 | 521.45 | 521.45 | 532 | 511 | 9,282 |
| July 04, 2025 | 518.7 | 527.35 | 527.35 | 530.95 | 518.05 | 8,579 |
| July 03, 2025 | 515.05 | 523.9 | 523.9 | 535 | 515.05 | 20,868 |
| July 02, 2025 | 516.55 | 523.8 | 523.8 | 528 | 502 | 25,395 |
| July 01, 2025 | 530 | 516.55 | 516.55 | 535.65 | 507 | 24,286 |
| June 30, 2025 | 514.3 | 526.7 | 526.7 | 530 | 514 | 15,079 |
| June 27, 2025 | 524.95 | 514.85 | 514.85 | 530.15 | 510.8 | 20,383 |
| June 26, 2025 | 526 | 522.1 | 522.1 | 538.2 | 509.05 | 34,516 |
| June 25, 2025 | 535 | 528.7 | 528.7 | 542.95 | 524 | 22,853 |
| June 24, 2025 | 544.8 | 538.45 | 538.45 | 553.45 | 535.55 | 14,677 |
| June 23, 2025 | 554.35 | 544.5 | 544.5 | 558 | 540.3 | 29,033 |
| June 20, 2025 | 545.5 | 554.4 | 554.4 | 558 | 541 | 19,482 |
| June 19, 2025 | 535.5 | 545.35 | 545.35 | 558 | 533.55 | 36,398 |
| June 18, 2025 | 531 | 539.45 | 539.45 | 545.9 | 531 | 21,139 |
| June 17, 2025 | 547 | 535.5 | 535.5 | 556.8 | 531 | 32,908 |
| June 16, 2025 | 548.9 | 544.85 | 544.85 | 560 | 537.05 | 33,188 |
| June 13, 2025 | 547.95 | 548.9 | 548.9 | 561.9 | 527.55 | 133,419 |
| June 12, 2025 | 540 | 539.1 | 539.1 | 550 | 530.6 | 27,846 |
| June 11, 2025 | 539.8 | 544.05 | 544.05 | 550 | 532.25 | 63,636 |
| June 10, 2025 | 538 | 535.85 | 535.85 | 539.05 | 527 | 27,090 |
| June 09, 2025 | 527.9 | 532.85 | 532.85 | 537 | 508.05 | 47,864 |
| June 06, 2025 | 530 | 520.1 | 520.1 | 537.45 | 510.4 | 21,279 |
| June 05, 2025 | 522.15 | 525 | 525 | 529 | 515.1 | 21,452 |
| June 04, 2025 | 514.85 | 522.15 | 522.15 | 523.9 | 505.45 | 20,631 |
| June 03, 2025 | 520 | 514.9 | 514.9 | 525.2 | 509.55 | 19,054 |
| June 02, 2025 | 497 | 513.75 | 513.75 | 522.5 | 488.8 | 63,534 |
| May 30, 2025 | 485.1 | 497.6 | 497.6 | 505 | 484.85 | 42,459 |
| May 29, 2025 | 504.45 | 491.55 | 491.55 | 504.8 | 487.6 | 32,301 |
| May 28, 2025 | 485 | 502 | 502 | 505.45 | 476.6 | 66,515 |
| May 27, 2025 | 467 | 486.6 | 486.6 | 490 | 453.25 | 66,614 |
| May 26, 2025 | 443.5 | 462.55 | 462.55 | 465.9 | 443.5 | 20,911 |