493.45
-21.35(-4.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 514 | 493.45 | 493.45 | 516.85 | 490 | 41,092 |
| August 21, 2025 | 511.75 | 514.8 | 514.8 | 519.2 | 509 | 15,108 |
| August 20, 2025 | 515 | 511.75 | 511.75 | 516 | 508.35 | 8,907 |
| August 19, 2025 | 509.7 | 510.5 | 510.5 | 517.5 | 501 | 25,873 |
| August 18, 2025 | 515 | 503.5 | 503.5 | 525 | 500 | 46,438 |
| August 14, 2025 | 504.85 | 510.45 | 510.45 | 520 | 496.8 | 51,011 |
| August 13, 2025 | 537 | 514.85 | 514.85 | 537.05 | 510.85 | 16,953 |
| August 12, 2025 | 524.35 | 529.45 | 529.45 | 539 | 524.35 | 8,360 |
| August 11, 2025 | 522 | 523.85 | 523.85 | 525.95 | 514.1 | 13,013 |
| August 08, 2025 | 515.6 | 525.45 | 525.45 | 533.25 | 511 | 14,165 |
| August 07, 2025 | 513.05 | 513.05 | 513.05 | 529.9 | 506.4 | 14,492 |
| August 06, 2025 | 533.4 | 519 | 519 | 537.15 | 517 | 9,953 |
| August 05, 2025 | 527.15 | 532.9 | 532.9 | 547.45 | 525.2 | 20,767 |
| August 04, 2025 | 526.5 | 524.55 | 524.55 | 530 | 511.15 | 26,621 |
| August 01, 2025 | 545.5 | 528.85 | 528.85 | 555.55 | 521.05 | 102,845 |
| July 31, 2025 | 533.95 | 540.05 | 540.05 | 548.9 | 517.6 | 22,406 |
| July 30, 2025 | 531.45 | 527.1 | 527.1 | 537.8 | 525.5 | 7,177 |
| July 29, 2025 | 527.95 | 525.1 | 525.1 | 533.5 | 522 | 13,663 |
| July 28, 2025 | 537 | 527.55 | 527.55 | 542.4 | 519.5 | 22,832 |
| July 25, 2025 | 550.25 | 536.6 | 536.6 | 558.8 | 535.05 | 16,717 |
| July 24, 2025 | 568.55 | 552.25 | 552.25 | 571 | 548.55 | 12,295 |
| July 23, 2025 | 545 | 563.45 | 563.45 | 565.05 | 545 | 18,765 |
| July 22, 2025 | 559 | 547.35 | 547.35 | 568.7 | 541.05 | 52,365 |
| July 21, 2025 | 561 | 560 | 560 | 567 | 556.55 | 15,568 |
| July 18, 2025 | 567.45 | 562.2 | 562.2 | 569.6 | 561 | 10,537 |
| July 17, 2025 | 568 | 561.8 | 561.8 | 578 | 558.3 | 20,222 |
| July 16, 2025 | 574.9 | 564.9 | 564.9 | 578 | 560.4 | 21,003 |
| July 15, 2025 | 562.9 | 565 | 565 | 569.95 | 561.2 | 19,883 |
| July 14, 2025 | 569.6 | 563 | 563 | 571 | 561.2 | 11,119 |
| July 11, 2025 | 581.5 | 563.75 | 563.75 | 584.95 | 559.9 | 22,669 |
| July 10, 2025 | 585 | 577.15 | 577.15 | 585 | 574.3 | 14,594 |
| July 09, 2025 | 583.35 | 577.55 | 577.55 | 591.95 | 575.65 | 17,882 |
| July 08, 2025 | 576.9 | 583.4 | 583.4 | 609.8 | 574 | 66,067 |
| July 07, 2025 | 590 | 577.05 | 577.05 | 590 | 571.35 | 30,113 |
| July 04, 2025 | 576.85 | 590.65 | 590.65 | 599.55 | 573.3 | 72,135 |
| July 03, 2025 | 562.6 | 576.85 | 576.85 | 582.5 | 557.6 | 49,254 |
| July 02, 2025 | 559 | 562.5 | 562.5 | 564.4 | 552.05 | 13,318 |
| July 01, 2025 | 565 | 556.75 | 556.75 | 570.5 | 555 | 26,254 |
| June 30, 2025 | 581 | 562.4 | 562.4 | 581 | 560 | 21,577 |
| June 27, 2025 | 555.65 | 571.4 | 571.4 | 579.1 | 548.35 | 61,764 |
| June 26, 2025 | 565 | 549.65 | 549.65 | 565 | 544.9 | 23,339 |
| June 25, 2025 | 564 | 558.25 | 558.25 | 569.8 | 555.55 | 19,337 |
| June 24, 2025 | 575.15 | 559.5 | 559.5 | 575.15 | 553.85 | 55,373 |
| June 23, 2025 | 539.95 | 545.15 | 545.15 | 563.45 | 539.5 | 32,404 |
| June 20, 2025 | 554.9 | 550.5 | 550.5 | 561.45 | 548.05 | 25,975 |
| June 19, 2025 | 587.25 | 552.85 | 552.85 | 595.7 | 550 | 60,855 |
| June 18, 2025 | 589 | 582.6 | 582.6 | 607.75 | 580 | 69,303 |
| June 17, 2025 | 581.25 | 591.55 | 591.55 | 606.85 | 566.25 | 164,017 |
| June 16, 2025 | 562.8 | 576.8 | 576.8 | 585 | 551.6 | 105,156 |
| June 13, 2025 | 535 | 567.8 | 567.8 | 574.45 | 530.95 | 115,711 |
| June 12, 2025 | 559 | 546.75 | 546.75 | 562.95 | 545 | 65,273 |
| June 11, 2025 | 579.75 | 560.2 | 560.2 | 587.1 | 555.15 | 138,213 |
| June 10, 2025 | 600 | 592.2 | 592.2 | 624 | 561 | 1.37M |
| June 09, 2025 | 470.05 | 564.05 | 564.05 | 564.05 | 467.05 | 650,165 |
| June 06, 2025 | 466 | 470.05 | 470.05 | 476.9 | 465.55 | 31,263 |
| June 05, 2025 | 462.5 | 468.65 | 468.65 | 474.4 | 456.3 | 29,587 |
| June 04, 2025 | 470 | 459.5 | 459.5 | 472 | 457.8 | 26,802 |
| June 03, 2025 | 479.3 | 467.7 | 467.7 | 479.3 | 463.8 | 31,879 |
| June 02, 2025 | 478.5 | 476.55 | 476.55 | 484.55 | 468.55 | 35,082 |
| May 30, 2025 | 476.55 | 478.3 | 478.3 | 485 | 471 | 20,299 |