579.55
-6.9(-1.18%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 588.2 | 579.2 | 579.2 | 597.2 | 575.15 | 313,316 |
| August 14, 2025 | 598.6 | 586.45 | 586.45 | 603.7 | 584.9 | 254,137 |
| August 13, 2025 | 596 | 597.05 | 597.05 | 602.4 | 585.95 | 243,238 |
| August 12, 2025 | 586 | 594.5 | 594.5 | 596.8 | 579.6 | 220,425 |
| August 11, 2025 | 581.85 | 583.4 | 583.4 | 588 | 572.05 | 234,124 |
| August 08, 2025 | 589.4 | 577.1 | 577.1 | 593.65 | 573 | 297,476 |
| August 07, 2025 | 603.05 | 589.1 | 589.1 | 610.15 | 585.35 | 334,748 |
| August 06, 2025 | 630.6 | 604.75 | 604.75 | 635 | 601.5 | 483,739 |
| August 05, 2025 | 638.55 | 632.55 | 632.55 | 644.7 | 625 | 581,921 |
| August 04, 2025 | 632 | 637.8 | 637.8 | 665 | 627.8 | 3.37M |
| August 01, 2025 | 651 | 630.65 | 630.65 | 656 | 626.2 | 681,765 |
| July 31, 2025 | 640 | 648.7 | 648.7 | 663.5 | 635.1 | 1.49M |
| July 30, 2025 | 607.65 | 652.25 | 652.25 | 660.05 | 603.55 | 5.45M |
| July 29, 2025 | 576.1 | 604.7 | 604.7 | 612 | 576.1 | 789,420 |
| July 28, 2025 | 586 | 580.3 | 580.3 | 592.25 | 575.85 | 446,248 |
| July 25, 2025 | 589 | 584.9 | 584.9 | 593.25 | 581.4 | 277,673 |
| July 24, 2025 | 590 | 590.95 | 590.95 | 598.3 | 587 | 313,511 |
| July 23, 2025 | 593.8 | 588.3 | 588.3 | 600.95 | 585 | 352,101 |
| July 22, 2025 | 584.65 | 593.55 | 593.55 | 597.2 | 584.65 | 228,023 |
| July 21, 2025 | 609.55 | 584.65 | 584.65 | 618 | 581.75 | 737,380 |
| July 18, 2025 | 595.25 | 606.15 | 606.15 | 608.8 | 591 | 1.02M |
| July 17, 2025 | 587.05 | 595.25 | 595.25 | 597.05 | 581.6 | 745,187 |
| July 16, 2025 | 570 | 585.5 | 585.5 | 588.8 | 561.55 | 1.34M |
| July 15, 2025 | 547.85 | 565.85 | 565.85 | 569.95 | 545.05 | 846,231 |
| July 14, 2025 | 542.45 | 542.45 | 542.45 | 546.25 | 532.95 | 195,634 |
| July 11, 2025 | 537.8 | 542.6 | 542.6 | 544.3 | 530 | 462,430 |
| July 10, 2025 | 548.5 | 539.85 | 539.85 | 548.5 | 535.1 | 264,380 |
| July 09, 2025 | 548 | 544.9 | 544.9 | 554.75 | 542.75 | 243,276 |
| July 08, 2025 | 553.15 | 552 | 552 | 566.2 | 547 | 748,452 |
| July 07, 2025 | 535.6 | 553.85 | 553.85 | 562.95 | 529.3 | 1.27M |
| July 04, 2025 | 527.85 | 536.05 | 536.05 | 539.8 | 521.85 | 409,519 |
| July 03, 2025 | 528 | 527.85 | 527.85 | 543.5 | 525 | 525,880 |
| July 02, 2025 | 519 | 525.55 | 525.55 | 528.4 | 515 | 795,070 |
| July 01, 2025 | 532 | 517.95 | 517.95 | 532.6 | 514 | 262,465 |
| June 30, 2025 | 521 | 529.6 | 529.6 | 531 | 519.1 | 265,252 |
| June 27, 2025 | 520.9 | 522.7 | 522.7 | 530 | 515 | 556,983 |
| June 26, 2025 | 513 | 515.45 | 515.45 | 518.95 | 510 | 208,897 |
| June 25, 2025 | 522 | 511.55 | 511.55 | 524.45 | 510.2 | 137,372 |
| June 24, 2025 | 513 | 521.05 | 521.05 | 522 | 506.75 | 372,694 |
| June 23, 2025 | 487 | 512.8 | 512.8 | 515.8 | 487 | 555,622 |
| June 20, 2025 | 504.4 | 491.95 | 491.95 | 504.45 | 489 | 397,418 |
| June 19, 2025 | 499.9 | 502.25 | 502.25 | 505.8 | 498.1 | 191,397 |
| June 18, 2025 | 499.9 | 499.5 | 499.5 | 502.45 | 494.05 | 247,943 |
| June 17, 2025 | 497.4 | 497.4 | 497.4 | 506.5 | 493.55 | 193,397 |
| June 16, 2025 | 494.6 | 494.9 | 494.9 | 501.35 | 492.55 | 162,415 |
| June 13, 2025 | 490 | 494.7 | 494.7 | 495.7 | 486.35 | 408,911 |
| June 12, 2025 | 507 | 496.9 | 496.9 | 509.4 | 495.35 | 317,290 |
| June 11, 2025 | 517.2 | 504.95 | 504.95 | 518.45 | 504.2 | 335,489 |
| June 10, 2025 | 522.1 | 511.05 | 511.05 | 522.35 | 507.9 | 265,569 |
| June 09, 2025 | 522 | 518.35 | 518.35 | 523.45 | 512.2 | 180,713 |
| June 06, 2025 | 521.45 | 518.85 | 518.85 | 521.45 | 513 | 293,629 |
| June 05, 2025 | 504 | 517.4 | 517.4 | 520 | 501.55 | 426,326 |
| June 04, 2025 | 503 | 501.2 | 501.2 | 506.75 | 498.5 | 167,619 |
| June 03, 2025 | 506 | 503 | 503 | 512 | 501.55 | 172,985 |
| June 02, 2025 | 508 | 506 | 506 | 513.65 | 503.3 | 129,275 |
| May 30, 2025 | 502.8 | 506.75 | 506.75 | 513.05 | 501 | 256,323 |
| May 29, 2025 | 510.05 | 502.85 | 502.85 | 512.4 | 498 | 773,465 |
| May 28, 2025 | 504 | 510 | 510 | 520.95 | 501.05 | 799,978 |
| May 27, 2025 | 523 | 503.2 | 503.2 | 528.45 | 501.1 | 1.17M |
| May 26, 2025 | 530.1 | 534.05 | 534.05 | 537.8 | 523.45 | 276,845 |