510.35
-4.7(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 515 | 510.35 | 510.35 | 524.45 | 507 | 26,049 |
| August 14, 2025 | 512 | 515.05 | 515.05 | 533 | 506.3 | 41,244 |
| August 13, 2025 | 546.7 | 510.55 | 510.55 | 548 | 503.3 | 106,941 |
| August 12, 2025 | 554.95 | 556.9 | 556.9 | 584 | 544.45 | 50,735 |
| August 11, 2025 | 546 | 549.45 | 549.45 | 558 | 532.25 | 32,580 |
| August 08, 2025 | 553 | 553.3 | 553.3 | 561.8 | 549.95 | 10,030 |
| August 07, 2025 | 554.15 | 559.1 | 559.1 | 563.45 | 546.2 | 27,985 |
| August 06, 2025 | 584.9 | 559.8 | 559.8 | 584.9 | 555.4 | 33,343 |
| August 05, 2025 | 581.15 | 580.15 | 580.15 | 584.8 | 575 | 12,495 |
| August 04, 2025 | 594.8 | 576.55 | 576.55 | 601.65 | 573 | 32,526 |
| August 01, 2025 | 593.65 | 590.1 | 590.1 | 622 | 583.2 | 41,970 |
| July 31, 2025 | 600 | 603.55 | 603.55 | 639 | 588.05 | 132,127 |
| July 30, 2025 | 570 | 612.9 | 612.9 | 651 | 565.25 | 420,689 |
| July 29, 2025 | 538 | 574.8 | 574.8 | 579 | 531.95 | 46,011 |
| July 28, 2025 | 550.95 | 537 | 537 | 550.95 | 532.25 | 22,946 |
| July 25, 2025 | 553.05 | 545.5 | 545.5 | 567.7 | 545 | 19,480 |
| July 24, 2025 | 565.95 | 558.65 | 558.65 | 566 | 556.05 | 11,463 |
| July 23, 2025 | 564.05 | 560.35 | 560.35 | 570 | 553.4 | 24,668 |
| July 22, 2025 | 576.4 | 561.95 | 561.95 | 579.45 | 556.2 | 33,036 |
| July 21, 2025 | 597.9 | 571.85 | 571.85 | 597.9 | 566 | 41,749 |
| July 18, 2025 | 591 | 595.8 | 595.8 | 612 | 579.95 | 63,661 |
| July 17, 2025 | 579 | 594.9 | 594.9 | 601.4 | 571.55 | 103,299 |
| July 16, 2025 | 535 | 581.85 | 581.85 | 585 | 533.4 | 168,294 |
| July 15, 2025 | 525.85 | 534.4 | 534.4 | 559.4 | 524.95 | 59,325 |
| July 14, 2025 | 530.2 | 520.65 | 520.65 | 530.8 | 518.1 | 27,138 |
| July 11, 2025 | 532 | 527.55 | 527.55 | 538.95 | 521.4 | 22,496 |
| July 10, 2025 | 543 | 530.1 | 530.1 | 543 | 527 | 17,417 |
| July 09, 2025 | 549.25 | 536.15 | 536.15 | 551.65 | 534.85 | 17,546 |
| July 08, 2025 | 545.8 | 545.15 | 545.15 | 550.55 | 538.4 | 27,157 |
| July 07, 2025 | 544.05 | 548.15 | 548.15 | 554.8 | 521.8 | 76,246 |
| July 04, 2025 | 541.65 | 536 | 536 | 549 | 529.9 | 35,543 |
| July 03, 2025 | 529.6 | 541.65 | 541.65 | 550 | 527.5 | 15,544 |
| July 02, 2025 | 539.75 | 529.4 | 529.4 | 539.75 | 527 | 22,058 |
| July 01, 2025 | 546.9 | 531.75 | 531.75 | 546.9 | 529.55 | 32,255 |
| June 30, 2025 | 540.2 | 541.55 | 541.55 | 549.15 | 538.05 | 17,913 |
| June 27, 2025 | 540.1 | 543.4 | 543.4 | 567.05 | 540.1 | 50,212 |
| June 26, 2025 | 531.15 | 544.45 | 544.45 | 554 | 531.15 | 44,553 |
| June 25, 2025 | 526 | 528.45 | 528.45 | 532.9 | 516.2 | 27,986 |
| June 24, 2025 | 530.9 | 518.8 | 518.8 | 538.3 | 515.6 | 42,322 |
| June 23, 2025 | 517 | 525.15 | 525.15 | 530.85 | 515 | 21,197 |
| June 20, 2025 | 522.65 | 526.45 | 526.45 | 536.8 | 514.5 | 31,759 |
| June 19, 2025 | 526 | 520.6 | 520.6 | 534.1 | 514.95 | 19,542 |
| June 18, 2025 | 530.5 | 527.75 | 527.75 | 535 | 524.5 | 17,158 |
| June 17, 2025 | 541.6 | 530.5 | 530.5 | 547.95 | 527 | 25,729 |
| June 16, 2025 | 550.05 | 538.9 | 538.9 | 550.35 | 536.55 | 31,238 |
| June 13, 2025 | 550.05 | 547.3 | 547.3 | 553.05 | 543 | 27,677 |
| June 12, 2025 | 553.1 | 554.9 | 554.9 | 569.8 | 551.35 | 25,974 |
| June 11, 2025 | 556.05 | 551.8 | 551.8 | 571 | 548.35 | 53,322 |
| June 10, 2025 | 564.15 | 551.9 | 551.9 | 569.95 | 550.15 | 22,507 |
| June 09, 2025 | 555.95 | 561.1 | 561.1 | 568 | 546.05 | 19,486 |
| June 06, 2025 | 550.5 | 550.45 | 550.45 | 558 | 545 | 17,771 |
| June 05, 2025 | 555 | 550.15 | 550.15 | 568.95 | 546.8 | 33,390 |
| June 04, 2025 | 560.45 | 553.15 | 553.15 | 567.4 | 551.7 | 25,761 |
| June 03, 2025 | 563 | 559.7 | 559.7 | 568.95 | 555.45 | 18,174 |
| June 02, 2025 | 580 | 560.2 | 560.2 | 580 | 555.75 | 65,720 |
| May 30, 2025 | 588 | 589.95 | 589.95 | 601 | 575 | 31,057 |
| May 29, 2025 | 588 | 586.7 | 586.7 | 598 | 582 | 23,334 |
| May 28, 2025 | 580.05 | 586.2 | 586.2 | 593.95 | 580.05 | 16,189 |
| May 27, 2025 | 586 | 581.2 | 581.2 | 591.95 | 576.5 | 16,259 |
| May 26, 2025 | 584.05 | 582.4 | 582.4 | 602 | 581 | 17,605 |