468.20
-17.4(-3.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 505 | 468.2 | 468.2 | 574.1 | 462.35 | 123,172 |
| August 14, 2025 | 491 | 485.6 | 485.6 | 511 | 474 | 4,496 |
| August 13, 2025 | 477.85 | 488.55 | 488.55 | 494 | 477.85 | 2,877 |
| August 12, 2025 | 463.85 | 476.7 | 476.7 | 496.75 | 463.85 | 5,151 |
| August 11, 2025 | 483.9 | 463.85 | 463.85 | 483.9 | 461 | 5,484 |
| August 08, 2025 | 474.05 | 466.3 | 466.3 | 478.9 | 460 | 3,037 |
| August 07, 2025 | 490 | 473.45 | 473.45 | 492.15 | 471.2 | 1,541 |
| August 06, 2025 | 484.25 | 482.15 | 482.15 | 512.45 | 480 | 4,539 |
| August 05, 2025 | 491.4 | 487.75 | 487.75 | 492.85 | 484.2 | 1,836 |
| August 04, 2025 | 500 | 484.65 | 484.65 | 509.9 | 480.6 | 4,320 |
| August 01, 2025 | 502.3 | 496.45 | 496.45 | 507.5 | 495.5 | 1,066 |
| July 31, 2025 | 499.9 | 502.25 | 502.25 | 509.95 | 491.7 | 2,474 |
| July 30, 2025 | 500 | 492.05 | 492.05 | 506.9 | 485.25 | 3,630 |
| July 29, 2025 | 509.9 | 494.65 | 494.65 | 523.9 | 491.1 | 4,547 |
| July 28, 2025 | 540 | 512.55 | 512.55 | 540 | 505.55 | 1,689 |
| July 25, 2025 | 543 | 524.35 | 524.35 | 543 | 522.3 | 655 |
| July 24, 2025 | 529.9 | 533.6 | 533.6 | 544.75 | 529.9 | 1,515 |
| July 23, 2025 | 526.6 | 533.7 | 533.7 | 539.95 | 521.15 | 2,593 |
| July 22, 2025 | 541 | 519.95 | 519.95 | 543.95 | 512 | 9,397 |
| July 21, 2025 | 545 | 536.05 | 536.05 | 554.75 | 531.05 | 4,368 |
| July 18, 2025 | 570 | 548.35 | 548.35 | 570 | 544.55 | 7,727 |
| July 17, 2025 | 571.15 | 562.15 | 562.15 | 573.75 | 560 | 1,996 |
| July 16, 2025 | 569.85 | 565.55 | 565.55 | 569.85 | 560 | 1,941 |
| July 15, 2025 | 570.15 | 558.65 | 558.65 | 570.15 | 557.05 | 2,718 |
| July 14, 2025 | 586 | 562.3 | 562.3 | 591.6 | 560 | 8,838 |
| July 11, 2025 | 606 | 586.05 | 586.05 | 621.05 | 583 | 9,840 |
| July 10, 2025 | 605.55 | 606.7 | 606.7 | 620 | 605.55 | 8,392 |
| July 09, 2025 | 596.6 | 614.4 | 614.4 | 629 | 593 | 14,820 |
| July 08, 2025 | 581 | 595.2 | 595.2 | 603.95 | 581 | 6,708 |
| July 07, 2025 | 613 | 588.35 | 588.35 | 613 | 582 | 5,681 |
| July 04, 2025 | 616.7 | 596.8 | 596.8 | 616.7 | 592.3 | 2,059 |
| July 03, 2025 | 601.85 | 607.75 | 607.75 | 613.95 | 595.25 | 4,718 |
| July 02, 2025 | 595.45 | 601.35 | 601.35 | 621 | 595 | 7,903 |
| July 01, 2025 | 604.2 | 599.85 | 599.85 | 607.45 | 590 | 5,204 |
| June 30, 2025 | 575 | 601.2 | 601.2 | 632.5 | 575 | 75,865 |
| June 27, 2025 | 570.7 | 572.15 | 572.15 | 585 | 561 | 4,838 |
| June 26, 2025 | 573.05 | 569.3 | 569.3 | 581 | 562.35 | 4,104 |
| June 25, 2025 | 555.05 | 573.05 | 573.05 | 576 | 555.05 | 2,104 |
| June 24, 2025 | 556.1 | 559.2 | 559.2 | 577.85 | 553.25 | 9,533 |
| June 23, 2025 | 565.35 | 557.85 | 557.85 | 572.9 | 543.95 | 9,832 |
| June 20, 2025 | 562 | 573.05 | 573.05 | 588.85 | 560 | 4,798 |
| June 19, 2025 | 590.35 | 578.5 | 578.5 | 590.9 | 563.05 | 8,907 |
| June 18, 2025 | 599.95 | 579.05 | 579.05 | 599.95 | 575 | 1,307 |
| June 17, 2025 | 585 | 586.95 | 586.95 | 603 | 584.1 | 9,783 |
| June 16, 2025 | 582.5 | 592.75 | 592.75 | 664.95 | 582.05 | 59,719 |
| June 13, 2025 | 584.9 | 582.5 | 582.5 | 598 | 574.4 | 10,106 |
| June 12, 2025 | 605.95 | 580.5 | 580.5 | 608.8 | 570 | 12,333 |
| June 11, 2025 | 607 | 597 | 597 | 619.05 | 585.2 | 13,250 |
| June 10, 2025 | 634.8 | 607.6 | 607.6 | 640.7 | 596.5 | 14,479 |
| June 09, 2025 | 634.8 | 632.15 | 632.15 | 666 | 624 | 16,779 |
| June 06, 2025 | 617.9 | 627.7 | 627.7 | 640 | 612 | 15,124 |
| June 05, 2025 | 594.9 | 611.25 | 611.25 | 625 | 582.4 | 20,509 |
| June 04, 2025 | 547.55 | 590.05 | 590.05 | 602.9 | 547.2 | 37,924 |
| June 03, 2025 | 548.2 | 548.1 | 548.1 | 561.95 | 541.05 | 6,485 |
| June 02, 2025 | 520.25 | 555.4 | 555.4 | 559.95 | 520.25 | 5,172 |
| May 30, 2025 | 556 | 539.45 | 539.45 | 556 | 532 | 892 |
| May 29, 2025 | 531.2 | 547.8 | 547.8 | 550.1 | 523 | 5,420 |
| May 28, 2025 | 549.55 | 523.6 | 523.6 | 550.95 | 519.95 | 3,209 |
| May 27, 2025 | 531.8 | 535.2 | 535.2 | 544.75 | 531.8 | 956 |
| May 26, 2025 | 557.1 | 539.6 | 539.6 | 557.1 | 534 | 3,737 |