535.30
+24.05(+4.70%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 516.85 | 535.3 | 535.3 | 542 | 512.05 | 51,651 |
| August 14, 2025 | 517.05 | 511.25 | 511.25 | 523.95 | 508 | 13,219 |
| August 13, 2025 | 522.75 | 519.05 | 519.05 | 529.7 | 515.35 | 31,240 |
| August 12, 2025 | 524 | 524.25 | 524.25 | 532 | 520.05 | 13,398 |
| August 11, 2025 | 512.6 | 521.25 | 521.25 | 524 | 505.3 | 18,979 |
| August 08, 2025 | 516.6 | 517.35 | 517.35 | 522 | 508.25 | 13,465 |
| August 07, 2025 | 516.7 | 513.9 | 513.9 | 516.75 | 507.65 | 18,400 |
| August 06, 2025 | 526 | 516.75 | 516.75 | 527.7 | 512.55 | 21,261 |
| August 05, 2025 | 528 | 524.95 | 524.95 | 532 | 514.25 | 42,404 |
| August 04, 2025 | 524.7 | 528.3 | 528.3 | 535 | 519.8 | 24,343 |
| August 01, 2025 | 521.9 | 524.55 | 524.55 | 552.75 | 516 | 126,572 |
| July 31, 2025 | 525 | 519.6 | 519.6 | 534 | 516 | 22,310 |
| July 30, 2025 | 521.15 | 527.65 | 527.65 | 530 | 514.3 | 95,360 |
| July 29, 2025 | 518.9 | 521.15 | 521.15 | 524 | 512.05 | 37,575 |
| July 28, 2025 | 517 | 516.15 | 516.15 | 536 | 511.1 | 50,394 |
| July 25, 2025 | 526 | 531.3 | 531.3 | 539.45 | 519.7 | 46,664 |
| July 24, 2025 | 541.45 | 530.4 | 530.4 | 542.9 | 526.6 | 26,961 |
| July 23, 2025 | 557.6 | 541.45 | 541.45 | 557.6 | 538.1 | 29,955 |
| July 22, 2025 | 550.45 | 552.25 | 552.25 | 563.75 | 543.15 | 75,982 |
| July 21, 2025 | 557 | 550.25 | 550.25 | 557.45 | 542.2 | 125,807 |
| July 18, 2025 | 553 | 555.35 | 555.35 | 559 | 540.1 | 410,757 |
| July 17, 2025 | 568 | 571.95 | 571.95 | 588.75 | 563.35 | 316,889 |
| July 16, 2025 | 552.3 | 576.2 | 576.2 | 584.2 | 548 | 866,730 |
| July 15, 2025 | 519.1 | 545.2 | 545.2 | 551 | 519.1 | 477,103 |
| July 14, 2025 | 514.1 | 528.25 | 528.25 | 542.5 | 506.05 | 170,076 |
| July 11, 2025 | 510.5 | 511.45 | 511.45 | 530 | 509.55 | 61,914 |
| July 10, 2025 | 514.9 | 509.95 | 509.95 | 520.2 | 503.85 | 341,174 |
| July 09, 2025 | 504.05 | 519.65 | 519.65 | 526 | 498.55 | 57,423 |
| July 08, 2025 | 492.1 | 508.35 | 508.35 | 518 | 491.05 | 69,250 |
| July 07, 2025 | 497.5 | 496.25 | 496.25 | 510.4 | 494 | 13,306 |
| July 04, 2025 | 504.9 | 502.1 | 502.1 | 512.15 | 498 | 19,141 |
| July 03, 2025 | 510.1 | 509.55 | 509.55 | 517 | 504.6 | 27,489 |
| July 02, 2025 | 503.6 | 507.45 | 507.45 | 509 | 496.3 | 22,913 |
| July 01, 2025 | 504.05 | 500.95 | 500.95 | 508.8 | 487.5 | 440,514 |
| June 30, 2025 | 509.1 | 501.55 | 501.55 | 512.1 | 495 | 17,389 |
| June 27, 2025 | 503.7 | 506.4 | 506.4 | 509.85 | 501.1 | 15,986 |
| June 26, 2025 | 496.8 | 503.7 | 503.7 | 509.55 | 496.8 | 16,038 |
| June 25, 2025 | 492.45 | 501.4 | 501.4 | 505.4 | 490.05 | 20,053 |
| June 24, 2025 | 498 | 492.4 | 492.4 | 503 | 489.1 | 11,389 |
| June 23, 2025 | 480.5 | 487.75 | 487.75 | 498 | 480 | 26,217 |
| June 20, 2025 | 488.7 | 485.1 | 485.1 | 501.8 | 476.5 | 22,224 |
| June 19, 2025 | 505 | 493.15 | 493.15 | 507.9 | 491 | 19,234 |
| June 18, 2025 | 495.3 | 503.9 | 503.9 | 506.45 | 491.45 | 25,776 |
| June 17, 2025 | 496.65 | 497.3 | 497.3 | 505.5 | 494.6 | 13,583 |
| June 16, 2025 | 499 | 496.65 | 496.65 | 506.3 | 493.35 | 13,036 |
| June 13, 2025 | 499 | 503.45 | 503.45 | 509.2 | 499 | 32,866 |
| June 12, 2025 | 522.5 | 512.65 | 512.65 | 525 | 506.35 | 19,822 |
| June 11, 2025 | 516.3 | 519.75 | 519.75 | 522 | 508.05 | 25,198 |
| June 10, 2025 | 525.5 | 513.55 | 513.55 | 525.5 | 509.95 | 23,475 |
| June 09, 2025 | 506.05 | 519.6 | 519.6 | 524.5 | 497.3 | 78,575 |
| June 06, 2025 | 504.4 | 503.45 | 503.45 | 507.2 | 499.15 | 18,321 |
| June 05, 2025 | 498.4 | 501.75 | 501.75 | 504.9 | 493.75 | 16,973 |
| June 04, 2025 | 500 | 497.55 | 497.55 | 503 | 496 | 20,003 |
| June 03, 2025 | 506.05 | 501.7 | 501.7 | 507.75 | 499.4 | 19,233 |
| June 02, 2025 | 508.7 | 506.05 | 506.05 | 508.7 | 501 | 11,800 |
| May 30, 2025 | 515.5 | 508.7 | 508.7 | 515.5 | 502.5 | 21,918 |
| May 29, 2025 | 510 | 512.95 | 512.95 | 519 | 509.6 | 36,897 |
| May 28, 2025 | 516.75 | 514.25 | 514.25 | 519.45 | 509 | 22,014 |
| May 27, 2025 | 513.9 | 516.75 | 516.75 | 522 | 510.1 | 19,836 |
| May 26, 2025 | 520 | 513.9 | 513.9 | 520 | 509.5 | 26,213 |