584.65
+9.9(+1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 603.45 | 584.65 | 584.65 | 603.45 | 574.75 | 164,966 |
| August 14, 2025 | 574.75 | 574.75 | 574.75 | 574.75 | 574.75 | 28,014 |
| August 13, 2025 | 547.4 | 547.4 | 547.4 | 547.4 | 547.4 | 15,589 |
| August 12, 2025 | 501 | 521.35 | 521.35 | 521.35 | 490 | 61,052 |
| August 11, 2025 | 488.9 | 496.55 | 496.55 | 500.85 | 472 | 19,409 |
| August 08, 2025 | 477.4 | 477 | 477 | 479 | 474 | 16,730 |
| August 07, 2025 | 484.6 | 477.3 | 477.3 | 484.6 | 477.3 | 14,578 |
| August 06, 2025 | 491 | 487 | 487 | 491 | 487 | 14,392 |
| August 05, 2025 | 498.2 | 490.15 | 490.15 | 498.2 | 488.05 | 9,779 |
| August 04, 2025 | 500.2 | 498 | 498 | 500.2 | 490 | 15,637 |
| August 01, 2025 | 510 | 500 | 500 | 510 | 500 | 8,297 |
| July 31, 2025 | 501.1 | 506.95 | 506.95 | 508.5 | 500.6 | 8,238 |
| July 30, 2025 | 500 | 510 | 510 | 510 | 500 | 13,899 |
| July 29, 2025 | 516 | 501.55 | 501.55 | 516 | 501.55 | 6,235 |
| July 28, 2025 | 503.5 | 506 | 506 | 506 | 503.5 | 14,673 |
| July 25, 2025 | 510.1 | 500.2 | 500.2 | 510.1 | 500.2 | 7,510 |
| July 24, 2025 | 509.75 | 508.95 | 508.95 | 509.75 | 508 | 20,115 |
| July 23, 2025 | 490 | 499.8 | 499.8 | 499.8 | 482.05 | 18,098 |
| July 22, 2025 | 489.8 | 490 | 490 | 499 | 489.8 | 41,512 |
| July 21, 2025 | 499.8 | 499.8 | 499.8 | 499.8 | 499.8 | 19,933 |
| July 18, 2025 | 514.15 | 510 | 510 | 514.15 | 510 | 20,727 |
| July 17, 2025 | 514.05 | 514 | 514 | 519.1 | 514 | 26,876 |
| July 16, 2025 | 529.9 | 514.05 | 514.05 | 529.9 | 513.85 | 43,047 |
| July 15, 2025 | 524.3 | 524.3 | 524.3 | 524.3 | 524.3 | 33,902 |
| July 14, 2025 | 504 | 514.05 | 514.05 | 514.05 | 504 | 26,709 |
| July 11, 2025 | 513 | 504 | 504 | 513 | 504 | 30,531 |
| July 10, 2025 | 510 | 503.75 | 503.75 | 510 | 503.75 | 25,438 |
| July 09, 2025 | 531 | 514 | 514 | 531 | 514 | 25,903 |
| July 08, 2025 | 521.15 | 521.15 | 521.15 | 521.15 | 521.15 | 28,894 |
| July 07, 2025 | 510.95 | 510.95 | 510.95 | 510.95 | 510.95 | 3,002 |
| July 04, 2025 | 521.35 | 521.35 | 521.35 | 521.35 | 521.35 | 8,375 |
| July 03, 2025 | 531.95 | 531.95 | 531.95 | 531.95 | 531.95 | 9,693 |
| July 02, 2025 | 550.5 | 542.8 | 542.8 | 559 | 531.9 | 44,184 |
| July 01, 2025 | 577.7 | 559.9 | 559.9 | 577.7 | 526.05 | 108,753 |
| June 30, 2025 | 537 | 550.2 | 550.2 | 550.2 | 530 | 31,769 |
| June 27, 2025 | 499.05 | 524 | 524 | 524 | 495 | 83,316 |
| June 26, 2025 | 478 | 499.05 | 499.05 | 499.05 | 478 | 67,627 |
| June 25, 2025 | 473.3 | 475.3 | 475.3 | 479.8 | 468.15 | 16,476 |
| June 24, 2025 | 484.9 | 473.3 | 473.3 | 484.9 | 468 | 30,155 |
| June 23, 2025 | 455.2 | 478.65 | 478.65 | 483.95 | 455.2 | 23,233 |
| June 20, 2025 | 468 | 474.85 | 474.85 | 474.85 | 468 | 10,384 |
| June 19, 2025 | 468 | 468 | 468 | 468 | 462.05 | 14,001 |
| June 18, 2025 | 471 | 471.4 | 471.4 | 472 | 471 | 7,161 |
| June 17, 2025 | 472.1 | 471 | 471 | 472.1 | 470.45 | 22,726 |
| June 16, 2025 | 480 | 480 | 480 | 480 | 480 | 11,399 |
| June 13, 2025 | 484 | 483 | 483 | 484 | 483 | 10,698 |
| June 12, 2025 | 499.1 | 480.15 | 480.15 | 499.1 | 479.6 | 29,495 |
| June 11, 2025 | 489.35 | 489.35 | 489.35 | 489.35 | 489.35 | 19,597 |
| June 10, 2025 | 470.4 | 479.8 | 479.8 | 479.8 | 470.4 | 17,373 |
| June 09, 2025 | 461.5 | 470.4 | 470.4 | 470.4 | 461 | 49,552 |
| June 06, 2025 | 473 | 470.4 | 470.4 | 473 | 470.4 | 11,876 |
| June 05, 2025 | 480 | 480 | 480 | 481.05 | 480 | 9,119 |
| June 04, 2025 | 479.15 | 480 | 480 | 480 | 479 | 15,470 |
| June 03, 2025 | 479.15 | 479.15 | 479.15 | 479.15 | 477.9 | 22,688 |
| June 02, 2025 | 469.8 | 469.8 | 469.8 | 469.8 | 469.8 | 23,911 |
| May 30, 2025 | 451.4 | 460.6 | 460.6 | 460.6 | 451.4 | 28,578 |
| May 29, 2025 | 479.25 | 460.6 | 460.6 | 479.25 | 460.5 | 42,445 |
| May 28, 2025 | 469.9 | 469.9 | 469.9 | 469.9 | 469.9 | 17,860 |
| May 27, 2025 | 442.7 | 460.7 | 460.7 | 460.7 | 442.7 | 104,177 |
| May 26, 2025 | 451.7 | 451.7 | 451.7 | 451.7 | 451.7 | 13,891 |