511.70
+3.15(+0.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 520 | 511.7 | 511.7 | 521.95 | 499.55 | 658,977 |
| August 14, 2025 | 505 | 508.55 | 508.55 | 514.4 | 504.3 | 479,495 |
| August 13, 2025 | 492.25 | 505.8 | 505.8 | 507.95 | 491 | 549,769 |
| August 12, 2025 | 501.9 | 494.05 | 494.05 | 502.5 | 492 | 399,090 |
| August 11, 2025 | 487 | 500.25 | 500.25 | 502.95 | 478 | 1.4M |
| August 08, 2025 | 507.6 | 472.85 | 472.85 | 509.8 | 466.25 | 1.55M |
| August 07, 2025 | 511.75 | 508 | 508 | 511.75 | 494.15 | 1.03M |
| August 06, 2025 | 506.95 | 512.4 | 512.4 | 523.8 | 502 | 2.06M |
| August 05, 2025 | 512.05 | 505.05 | 505.05 | 517.85 | 502.2 | 648,728 |
| August 04, 2025 | 511.85 | 512.1 | 512.1 | 518.85 | 502.5 | 786,660 |
| August 01, 2025 | 510.1 | 504.95 | 504.95 | 518.7 | 498.7 | 678,968 |
| July 31, 2025 | 508 | 510.1 | 510.1 | 524.2 | 500.1 | 1.59M |
| July 30, 2025 | 490.2 | 516.2 | 516.2 | 519 | 487 | 1.78M |
| July 29, 2025 | 465 | 489.75 | 489.1 | 497.75 | 462.05 | 932,002 |
| July 28, 2025 | 460 | 467.05 | 466.43 | 471.9 | 453.1 | 939,942 |
| July 25, 2025 | 476.1 | 468.55 | 467.93 | 480.1 | 467.15 | 511,615 |
| July 24, 2025 | 484.5 | 480.1 | 479.46 | 485.7 | 476.05 | 347,854 |
| July 23, 2025 | 491 | 483.45 | 482.81 | 492.85 | 481.05 | 379,696 |
| July 22, 2025 | 495 | 489.6 | 488.95 | 500.9 | 487.15 | 263,084 |
| July 21, 2025 | 494 | 494.7 | 494.04 | 498 | 489 | 242,857 |
| July 18, 2025 | 502 | 496.85 | 496.19 | 502.3 | 491.25 | 389,452 |
| July 17, 2025 | 495.55 | 499.1 | 498.44 | 505.5 | 495 | 381,030 |
| July 16, 2025 | 496.7 | 495.55 | 495.55 | 499.95 | 493 | 285,212 |
| July 15, 2025 | 495 | 496.7 | 496.7 | 500.4 | 493.2 | 360,930 |
| July 14, 2025 | 489.95 | 494.3 | 494.3 | 496 | 484.2 | 516,375 |
| July 11, 2025 | 499.95 | 487.95 | 487.95 | 502.35 | 485.1 | 447,436 |
| July 10, 2025 | 498 | 500.15 | 500.15 | 507 | 496.7 | 818,573 |
| July 09, 2025 | 479.95 | 495.55 | 495.55 | 496.75 | 476.95 | 448,943 |
| July 08, 2025 | 487.9 | 479.95 | 479.95 | 491.7 | 476.8 | 777,665 |
| July 07, 2025 | 493.05 | 487.55 | 487.55 | 495 | 486.15 | 434,707 |
| July 04, 2025 | 491.95 | 494.55 | 494.55 | 498.5 | 490.1 | 282,029 |
| July 03, 2025 | 501.15 | 493.7 | 493.7 | 507.1 | 492 | 605,803 |
| July 02, 2025 | 497.1 | 499.25 | 499.25 | 502.45 | 494.5 | 384,495 |
| July 01, 2025 | 501.9 | 499.55 | 499.55 | 507.95 | 498 | 491,186 |
| June 30, 2025 | 507.85 | 499.5 | 499.5 | 511.9 | 497.05 | 899,176 |
| June 27, 2025 | 550 | 505.25 | 505.25 | 552.75 | 499.25 | 3.42M |
| June 26, 2025 | 520.5 | 540.15 | 540.15 | 546.05 | 517.25 | 2.3M |
| June 25, 2025 | 514.85 | 520.25 | 520.25 | 523 | 510.8 | 534,866 |
| June 24, 2025 | 520.8 | 512.75 | 512.75 | 526.8 | 511 | 448,498 |
| June 23, 2025 | 511.5 | 517.8 | 517.8 | 526.5 | 505.1 | 497,138 |
| June 20, 2025 | 520 | 515.1 | 515.1 | 528 | 512.75 | 877,353 |
| June 19, 2025 | 525.45 | 514.8 | 514.8 | 532 | 510.3 | 969,305 |
| June 18, 2025 | 521 | 525.45 | 525.45 | 533 | 511.4 | 1.67M |
| June 17, 2025 | 510.65 | 518.85 | 518.85 | 522.3 | 505.8 | 666,830 |
| June 16, 2025 | 508 | 510.65 | 510.65 | 512.5 | 490.75 | 556,994 |
| June 13, 2025 | 485.15 | 506.85 | 506.85 | 512 | 481.05 | 765,154 |
| June 12, 2025 | 510.3 | 496.95 | 496.95 | 514.8 | 494.1 | 767,867 |
| June 11, 2025 | 496 | 511.5 | 511.5 | 524.8 | 493.65 | 2.51M |
| June 10, 2025 | 498 | 494.65 | 494.65 | 502.2 | 492.35 | 392,871 |
| June 09, 2025 | 500.1 | 497.95 | 497.95 | 503.9 | 495.55 | 409,554 |
| June 06, 2025 | 514.75 | 497.35 | 497.35 | 515.15 | 495.55 | 576,996 |
| June 05, 2025 | 510 | 514.85 | 514.85 | 517.95 | 505.75 | 590,129 |
| June 04, 2025 | 501.75 | 507.1 | 507.1 | 512.05 | 499.05 | 418,876 |
| June 03, 2025 | 508 | 500.6 | 500.6 | 514 | 498.1 | 694,139 |
| June 02, 2025 | 518 | 503.7 | 503.7 | 523.05 | 501.65 | 2.2M |
| May 30, 2025 | 516 | 520.9 | 520.9 | 527.3 | 515.05 | 2.28M |
| May 29, 2025 | 492.8 | 511.45 | 511.45 | 518.35 | 486.3 | 2.69M |
| May 28, 2025 | 478 | 489.1 | 489.1 | 493.7 | 478 | 1.21M |
| May 27, 2025 | 475.35 | 477.5 | 477.5 | 480.3 | 474.55 | 619,802 |
| May 26, 2025 | 487 | 475.35 | 475.35 | 490 | 472.75 | 1.26M |