550.65
+0.3(+0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 556.6 | 550.65 | 550.65 | 557.15 | 544.05 | 49,815 |
| August 14, 2025 | 553.85 | 550.35 | 550.35 | 556.7 | 547.75 | 51,272 |
| August 13, 2025 | 557.6 | 552.75 | 552.75 | 569.3 | 550 | 59,733 |
| August 12, 2025 | 550 | 552.55 | 552.55 | 555.35 | 546.75 | 38,597 |
| August 11, 2025 | 556.7 | 550 | 550 | 556.7 | 542.05 | 49,057 |
| August 08, 2025 | 543.5 | 553.75 | 553.75 | 559.6 | 535.7 | 69,903 |
| August 07, 2025 | 520.6 | 540.65 | 540.65 | 544 | 514.05 | 74,908 |
| August 06, 2025 | 545.7 | 525.4 | 525.4 | 546.1 | 525 | 34,142 |
| August 05, 2025 | 540.2 | 542.85 | 542.85 | 545.2 | 533.4 | 22,358 |
| August 04, 2025 | 532.9 | 539.9 | 539.9 | 544 | 526.75 | 37,298 |
| August 01, 2025 | 554.9 | 530.15 | 530.15 | 559 | 528.05 | 71,839 |
| July 31, 2025 | 550 | 554.9 | 554.9 | 569 | 535 | 87,803 |
| July 30, 2025 | 587 | 551.8 | 551.8 | 587 | 540.2 | 288,158 |
| July 29, 2025 | 561.2 | 584.35 | 584.35 | 588.75 | 557 | 84,455 |
| July 28, 2025 | 581.9 | 562.35 | 562.35 | 590 | 556.85 | 116,098 |
| July 25, 2025 | 605 | 578.85 | 578.85 | 605 | 575 | 133,497 |
| July 24, 2025 | 598.7 | 602.95 | 602.95 | 619.8 | 581 | 561,653 |
| July 23, 2025 | 566.5 | 580.4 | 580.4 | 590 | 561.55 | 476,005 |
| July 22, 2025 | 535.45 | 560.55 | 560.55 | 566 | 530.05 | 402,871 |
| July 21, 2025 | 518 | 533 | 533 | 538 | 511 | 55,393 |
| July 18, 2025 | 535 | 516.9 | 516.9 | 535 | 515.5 | 46,397 |
| July 17, 2025 | 533.7 | 532 | 530 | 535.05 | 527.2 | 35,740 |
| July 16, 2025 | 518 | 530.1 | 528.11 | 534 | 515.6 | 75,863 |
| July 15, 2025 | 513.9 | 517 | 515.06 | 518.6 | 510.1 | 19,783 |
| July 14, 2025 | 520.25 | 509.05 | 509.05 | 522.15 | 506.95 | 25,785 |
| July 11, 2025 | 510 | 518.95 | 518.95 | 523 | 505.2 | 53,558 |
| July 10, 2025 | 506.65 | 509.05 | 509.05 | 520 | 502.85 | 44,494 |
| July 09, 2025 | 498.9 | 510.25 | 510.25 | 513.45 | 495.5 | 77,822 |
| July 08, 2025 | 502 | 496.3 | 496.3 | 505 | 493.05 | 29,528 |
| July 07, 2025 | 510 | 499.85 | 499.85 | 510 | 498 | 31,022 |
| July 04, 2025 | 503 | 506.95 | 506.95 | 512.75 | 502.7 | 42,117 |
| July 03, 2025 | 516.6 | 504.85 | 504.85 | 517.3 | 500 | 74,752 |
| July 02, 2025 | 498.2 | 514.1 | 514.1 | 528 | 494.3 | 204,753 |
| July 01, 2025 | 494 | 494.15 | 494.15 | 504.45 | 492 | 39,992 |
| June 30, 2025 | 492.3 | 491.6 | 491.6 | 499.4 | 489.1 | 43,626 |
| June 27, 2025 | 497.3 | 492.15 | 492.15 | 501.4 | 490 | 22,809 |
| June 26, 2025 | 503.2 | 494.7 | 494.7 | 506.4 | 492.7 | 35,755 |
| June 25, 2025 | 495.85 | 500.6 | 500.6 | 516.8 | 495.85 | 43,393 |
| June 24, 2025 | 494.85 | 495.85 | 495.85 | 503.9 | 492.5 | 40,798 |
| June 23, 2025 | 499.9 | 492.4 | 492.4 | 502.4 | 488.35 | 28,752 |
| June 20, 2025 | 502.8 | 497.6 | 497.6 | 507.05 | 495.6 | 23,781 |
| June 19, 2025 | 516 | 500.2 | 500.2 | 524.7 | 498.8 | 46,435 |
| June 18, 2025 | 533 | 513.7 | 513.7 | 534.7 | 511.3 | 51,994 |
| June 17, 2025 | 537.2 | 530.25 | 530.25 | 550 | 528.05 | 77,415 |
| June 16, 2025 | 537 | 537.2 | 537.2 | 548.2 | 531.8 | 114,569 |
| June 13, 2025 | 511.1 | 531.35 | 531.35 | 543.95 | 511.1 | 158,486 |
| June 12, 2025 | 513.9 | 522.95 | 522.95 | 528 | 509.65 | 69,857 |
| June 11, 2025 | 519 | 511 | 511 | 521.55 | 503.55 | 31,151 |
| June 10, 2025 | 516 | 519.95 | 519.95 | 524.5 | 507 | 31,261 |
| June 09, 2025 | 513 | 514.35 | 514.35 | 524 | 511 | 45,439 |
| June 06, 2025 | 508 | 508.15 | 508.15 | 511.9 | 498.65 | 29,096 |
| June 05, 2025 | 502.95 | 506.1 | 506.1 | 517.55 | 502.95 | 63,258 |
| June 04, 2025 | 489.5 | 502.25 | 502.25 | 510 | 486.15 | 70,203 |
| June 03, 2025 | 493 | 487.05 | 487.05 | 497 | 485.1 | 22,851 |
| June 02, 2025 | 497.75 | 490.55 | 490.55 | 499 | 488.35 | 18,432 |
| May 30, 2025 | 507.5 | 495.35 | 495.35 | 509 | 491.2 | 40,261 |
| May 29, 2025 | 493.95 | 502.65 | 502.65 | 508.05 | 485.7 | 47,440 |
| May 28, 2025 | 479 | 492.85 | 492.85 | 495.75 | 476.45 | 29,518 |
| May 27, 2025 | 483.3 | 480.05 | 480.05 | 486.7 | 479.25 | 35,651 |
| May 26, 2025 | 487.5 | 482.1 | 482.1 | 489.3 | 479.55 | 22,444 |