514.35
+10.8(+2.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 509 | 514.35 | 514.35 | 528.7 | 498.25 | 2.88M |
| August 14, 2025 | 505.2 | 503.55 | 503.55 | 509 | 495.4 | 1.02M |
| August 13, 2025 | 498.45 | 504.5 | 504.5 | 518.7 | 493.05 | 3.48M |
| August 12, 2025 | 513 | 493.65 | 493.65 | 513 | 481.25 | 8.42M |
| August 11, 2025 | 469.8 | 472.3 | 472.3 | 478 | 464.9 | 980,749 |
| August 08, 2025 | 479.6 | 469.8 | 469.8 | 481.55 | 465 | 637,465 |
| August 07, 2025 | 486 | 482.2 | 482.2 | 495 | 472.6 | 1.16M |
| August 06, 2025 | 508.45 | 486.6 | 486.6 | 509.8 | 482.3 | 1.04M |
| August 05, 2025 | 514 | 508.45 | 508.45 | 520 | 505.5 | 1.06M |
| August 04, 2025 | 505.5 | 513.45 | 513.45 | 517.9 | 497 | 1.97M |
| August 01, 2025 | 493.4 | 505.35 | 505.35 | 514 | 488.55 | 2.3M |
| July 31, 2025 | 489.95 | 492.2 | 492.2 | 499.8 | 483 | 2.47M |
| July 30, 2025 | 499 | 498.3 | 498.3 | 517.25 | 481 | 6.02M |
| July 29, 2025 | 508.45 | 510.05 | 510.05 | 524 | 496 | 3.93M |
| July 28, 2025 | 494.7 | 509.55 | 509.55 | 520 | 483.15 | 5.68M |
| July 25, 2025 | 494.9 | 497.4 | 497.4 | 506.5 | 483.45 | 6.01M |
| July 24, 2025 | 480.8 | 493.35 | 493.35 | 505.35 | 470.1 | 15.01M |
| July 23, 2025 | 477.2 | 473.25 | 473.25 | 483.8 | 444.15 | 13.91M |
| July 22, 2025 | 425 | 470.35 | 470.35 | 488 | 424.8 | 22.17M |
| July 21, 2025 | 400 | 418.8 | 418.8 | 443.9 | 397.05 | 27.2M |
| July 18, 2025 | 393.8 | 396.75 | 396.75 | 398.9 | 388.15 | 1.55M |
| July 17, 2025 | 397 | 393.8 | 393.8 | 411.5 | 391.45 | 7.28M |
| July 16, 2025 | 356.4 | 393.55 | 393.55 | 397 | 356.4 | 15.68M |
| July 15, 2025 | 342.7 | 352.6 | 352.6 | 353.5 | 340.95 | 810,707 |
| July 14, 2025 | 339 | 341.35 | 341.35 | 350.4 | 337.25 | 1.02M |
| July 11, 2025 | 345 | 338.3 | 338.3 | 346.6 | 337 | 479,999 |
| July 10, 2025 | 345 | 342.35 | 342.35 | 346.65 | 341 | 300,387 |
| July 09, 2025 | 349.1 | 344.35 | 344.35 | 350.6 | 341.3 | 826,205 |
| July 08, 2025 | 348.5 | 349.15 | 349.15 | 351.6 | 341.25 | 1.68M |
| July 07, 2025 | 340.95 | 339.45 | 339.45 | 347.55 | 337 | 422,357 |
| July 04, 2025 | 341.15 | 341.05 | 341.05 | 344.9 | 340 | 366,872 |
| July 03, 2025 | 344.9 | 342.35 | 342.35 | 346.5 | 338.05 | 754,639 |
| July 02, 2025 | 346.75 | 343.4 | 343.4 | 347 | 341.15 | 332,146 |
| July 01, 2025 | 347.9 | 345.2 | 345.2 | 351.3 | 343 | 400,020 |
| June 30, 2025 | 350.8 | 346.95 | 346.95 | 352.55 | 344.65 | 583,586 |
| June 27, 2025 | 355.95 | 349.7 | 349.7 | 356 | 348.8 | 561,670 |
| June 26, 2025 | 357 | 353.9 | 353.9 | 360.85 | 351.85 | 515,636 |
| June 25, 2025 | 353 | 354.85 | 354.85 | 359.55 | 350.55 | 641,431 |
| June 24, 2025 | 363 | 350.85 | 350.85 | 363.3 | 347.3 | 1.19M |
| June 23, 2025 | 358 | 357 | 357 | 364.4 | 353.4 | 1.03M |
| June 20, 2025 | 367.95 | 361.05 | 361.05 | 372.4 | 360 | 1.48M |
| June 19, 2025 | 365.6 | 367.8 | 367.8 | 379.95 | 362 | 1.75M |
| June 18, 2025 | 369 | 363.65 | 363.65 | 372 | 359.5 | 1.01M |
| June 17, 2025 | 383.5 | 367.8 | 367.8 | 390.9 | 366.2 | 1.62M |
| June 16, 2025 | 372.75 | 384.1 | 384.1 | 391 | 363.3 | 3.69M |
| June 13, 2025 | 353.75 | 371.55 | 371.55 | 374.8 | 351.55 | 1.9M |
| June 12, 2025 | 355.35 | 365.1 | 365.1 | 379.1 | 349.1 | 9.81M |
| June 11, 2025 | 360.5 | 343.25 | 343.25 | 367 | 341.1 | 2.29M |
| June 10, 2025 | 354.85 | 360.1 | 360.1 | 362.7 | 350.6 | 1.11M |
| June 09, 2025 | 353.9 | 352.95 | 352.95 | 356.2 | 351.15 | 413,071 |
| June 06, 2025 | 363.45 | 351.3 | 351.3 | 368.7 | 350.15 | 1.19M |
| June 05, 2025 | 363.5 | 361.7 | 361.7 | 366.8 | 357.3 | 795,712 |
| June 04, 2025 | 360.8 | 360.85 | 360.85 | 370.35 | 359.35 | 1.07M |
| June 03, 2025 | 367.95 | 357.5 | 357.5 | 369.6 | 355.7 | 917,165 |
| June 02, 2025 | 372.75 | 366.15 | 366.15 | 381 | 364.05 | 1.23M |
| May 30, 2025 | 366.5 | 371.45 | 371.45 | 374.9 | 363 | 1.27M |
| May 29, 2025 | 369.55 | 364.85 | 364.85 | 373.45 | 363 | 637,545 |
| May 28, 2025 | 363.5 | 367.85 | 367.85 | 374.9 | 363.5 | 1.04M |
| May 27, 2025 | 367.95 | 362.45 | 362.45 | 371.2 | 360.15 | 1.8M |
| May 26, 2025 | 352 | 364.8 | 364.8 | 376.8 | 352 | 3.68M |