525.95
+14.65(+2.87%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 514.05 | 525.95 | 525.95 | 526.75 | 507 | 911,487 |
| August 14, 2025 | 516.05 | 511.3 | 511.3 | 518.95 | 510 | 493,098 |
| August 13, 2025 | 519.7 | 517 | 517 | 524 | 515.2 | 276,014 |
| August 12, 2025 | 521.8 | 515.7 | 515.7 | 523.6 | 513.35 | 2.03M |
| August 11, 2025 | 529 | 520.95 | 520.95 | 531.05 | 515.8 | 551,653 |
| August 08, 2025 | 520.7 | 528.05 | 528.05 | 534.35 | 517.5 | 857,686 |
| August 07, 2025 | 529.35 | 519.6 | 519.6 | 530 | 512 | 1.13M |
| August 06, 2025 | 535 | 529.35 | 529.35 | 542 | 515.4 | 1.95M |
| August 05, 2025 | 540 | 532.85 | 532.85 | 560 | 529 | 5.29M |
| August 04, 2025 | 588.9 | 590.35 | 590.35 | 596.9 | 583.85 | 599,803 |
| August 01, 2025 | 598.95 | 587.85 | 587.85 | 606 | 584.35 | 441,870 |
| July 31, 2025 | 601.9 | 599.3 | 599.3 | 604.3 | 593.1 | 315,045 |
| July 30, 2025 | 608.6 | 609.7 | 609.7 | 615.6 | 605.05 | 253,448 |
| July 29, 2025 | 607.7 | 606.2 | 606.2 | 611.3 | 597.4 | 481,960 |
| July 28, 2025 | 614.9 | 613 | 613 | 619.5 | 607.05 | 561,772 |
| July 25, 2025 | 623 | 616 | 616 | 623.55 | 607 | 580,670 |
| July 24, 2025 | 629 | 624.35 | 624.35 | 635.3 | 622.1 | 418,772 |
| July 23, 2025 | 661 | 629 | 629 | 661.9 | 625.5 | 1.3M |
| July 22, 2025 | 667 | 660.4 | 660.4 | 672.8 | 655.2 | 479,788 |
| July 21, 2025 | 671.1 | 665.65 | 665.65 | 671.95 | 660.05 | 431,304 |
| July 18, 2025 | 651.95 | 667.75 | 667.75 | 675.2 | 650.45 | 2.38M |
| July 17, 2025 | 651 | 651.15 | 651.15 | 659.9 | 648.05 | 343,321 |
| July 16, 2025 | 660 | 651.9 | 651.9 | 670 | 650 | 852,401 |
| July 15, 2025 | 650 | 660.8 | 660.8 | 666.2 | 650 | 1.03M |
| July 14, 2025 | 642 | 649 | 649 | 652.4 | 639 | 541,862 |
| July 11, 2025 | 648 | 643.8 | 643.8 | 654 | 637.25 | 1.43M |
| July 10, 2025 | 647.3 | 647.35 | 647.35 | 651.45 | 642.4 | 575,408 |
| July 09, 2025 | 641 | 643.25 | 643.25 | 653 | 639.05 | 844,381 |
| July 08, 2025 | 637.2 | 640.05 | 640.05 | 657.15 | 635.5 | 1.1M |
| July 07, 2025 | 648 | 637.15 | 637.15 | 659.5 | 632.1 | 1.71M |
| July 04, 2025 | 642 | 645.65 | 645.65 | 649.9 | 628.55 | 2.19M |
| July 03, 2025 | 622.85 | 637.05 | 637.05 | 640 | 616.5 | 1.71M |
| July 02, 2025 | 609 | 619.25 | 619.25 | 626.4 | 602.45 | 2.24M |
| July 01, 2025 | 614.8 | 606 | 606 | 616.05 | 603.25 | 674,863 |
| June 30, 2025 | 611.95 | 612.45 | 612.45 | 614.3 | 605.5 | 632,801 |
| June 27, 2025 | 610.05 | 606.7 | 606.7 | 639 | 604.5 | 5.03M |
| June 26, 2025 | 612.95 | 608.3 | 608.3 | 618.8 | 606.35 | 707,242 |
| June 25, 2025 | 609.95 | 611.95 | 611.95 | 615 | 605 | 572,553 |
| June 24, 2025 | 607.9 | 606.8 | 606.8 | 619.9 | 600.5 | 877,790 |
| June 23, 2025 | 595.95 | 597.95 | 597.95 | 600.95 | 588 | 495,068 |
| June 20, 2025 | 609 | 602.2 | 602.2 | 613.15 | 593.55 | 1.72M |
| June 19, 2025 | 614.1 | 609.15 | 609.15 | 619.05 | 603.4 | 996,764 |
| June 18, 2025 | 605.2 | 615 | 615 | 628 | 601.3 | 2.41M |
| June 17, 2025 | 599.9 | 605.2 | 605.2 | 617.45 | 594.35 | 913,065 |
| June 16, 2025 | 596 | 600.9 | 600.9 | 606.6 | 591.65 | 672,507 |
| June 13, 2025 | 588 | 600.35 | 600.35 | 608.45 | 582.3 | 984,375 |
| June 12, 2025 | 620 | 602.3 | 602.3 | 633.7 | 597 | 2.99M |
| June 11, 2025 | 608.8 | 611.95 | 611.95 | 615.5 | 601.5 | 1.37M |
| June 10, 2025 | 609.75 | 608.6 | 608.6 | 616.3 | 601.55 | 926,163 |
| June 09, 2025 | 594.55 | 607.45 | 607.45 | 616.9 | 592.65 | 1.68M |
| June 06, 2025 | 586.1 | 591.75 | 591.75 | 597 | 580 | 1.35M |
| June 05, 2025 | 591.8 | 587.15 | 587.15 | 596.7 | 585.35 | 716,723 |
| June 04, 2025 | 592.8 | 591.15 | 591.15 | 595.4 | 583 | 1M |
| June 03, 2025 | 577 | 590.15 | 590.15 | 594.9 | 576.1 | 918,452 |
| June 02, 2025 | 582 | 575.55 | 575.55 | 582.9 | 572.85 | 828,820 |
| May 30, 2025 | 598 | 581.25 | 581.25 | 598 | 576.3 | 947,852 |
| May 29, 2025 | 596 | 595.4 | 595.4 | 597.4 | 582 | 1.15M |
| May 28, 2025 | 606.75 | 592.1 | 592.1 | 609.25 | 590 | 1.48M |
| May 27, 2025 | 591.8 | 606 | 606 | 617.55 | 588.15 | 2.54M |
| May 26, 2025 | 584.7 | 590.8 | 590.8 | 595 | 577.7 | 654,851 |