508.80
+5.55(+1.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 510 | 508.8 | 508.8 | 516.15 | 496.25 | 21,139 |
| August 14, 2025 | 514 | 503.25 | 503.25 | 514 | 501.5 | 10,646 |
| August 13, 2025 | 484.5 | 513.8 | 513.8 | 520 | 484.5 | 46,037 |
| August 12, 2025 | 486 | 484.5 | 484.5 | 503.45 | 483 | 24,889 |
| August 11, 2025 | 496.4 | 493.7 | 493.7 | 503.75 | 484.1 | 32,715 |
| August 08, 2025 | 520 | 497.95 | 497.95 | 525 | 495 | 30,886 |
| August 07, 2025 | 534 | 519.15 | 519.15 | 534 | 514.2 | 71,129 |
| August 06, 2025 | 538.8 | 535.65 | 535.65 | 560.05 | 514.2 | 84,742 |
| August 05, 2025 | 559 | 539.55 | 539.55 | 569.6 | 534 | 121,383 |
| August 04, 2025 | 608.05 | 562.15 | 562.15 | 620 | 552.8 | 299,139 |
| August 01, 2025 | 629.7 | 607.4 | 607.4 | 629.7 | 602.75 | 22,252 |
| July 31, 2025 | 596.05 | 623.45 | 623.45 | 635 | 596 | 55,480 |
| July 30, 2025 | 631.8 | 619.85 | 619.85 | 647 | 617.1 | 39,875 |
| July 29, 2025 | 620 | 626.5 | 626.5 | 632 | 610.25 | 34,550 |
| July 28, 2025 | 632 | 622.6 | 622.6 | 636.35 | 615.25 | 14,281 |
| July 25, 2025 | 633.75 | 634.1 | 634.1 | 644.45 | 624.5 | 35,232 |
| July 24, 2025 | 642.05 | 633.75 | 633.75 | 649 | 628.5 | 18,010 |
| July 23, 2025 | 644 | 638.3 | 638.3 | 657.95 | 635.55 | 65,248 |
| July 22, 2025 | 625 | 640.95 | 640.95 | 649.35 | 621 | 48,650 |
| July 21, 2025 | 634 | 624.4 | 624.4 | 634 | 616.8 | 24,517 |
| July 18, 2025 | 631.2 | 627.7 | 627.7 | 636.95 | 621.5 | 20,947 |
| July 17, 2025 | 645 | 630.9 | 630.9 | 652.5 | 628.1 | 50,886 |
| July 16, 2025 | 597 | 645.5 | 645.5 | 657 | 597 | 361,817 |
| July 15, 2025 | 613.7 | 598 | 598 | 621.4 | 585 | 135,253 |
| July 14, 2025 | 590.85 | 608.85 | 608.85 | 611.1 | 585.1 | 41,257 |
| July 11, 2025 | 597.4 | 590.85 | 590.85 | 601.45 | 588 | 17,355 |
| July 10, 2025 | 605.05 | 597.4 | 597.4 | 605.4 | 595.25 | 11,384 |
| July 09, 2025 | 600.05 | 605.05 | 605.05 | 609.9 | 592.05 | 25,781 |
| July 08, 2025 | 601.4 | 599.05 | 599.05 | 613.4 | 594.25 | 62,452 |
| July 07, 2025 | 597 | 601.4 | 601.4 | 616.6 | 594.5 | 119,742 |
| July 04, 2025 | 586.2 | 595.9 | 595.9 | 615 | 584 | 151,303 |
| July 03, 2025 | 587.1 | 584.2 | 584.2 | 592.8 | 582.35 | 23,214 |
| July 02, 2025 | 594.2 | 587.1 | 587.1 | 595.1 | 585 | 14,659 |
| July 01, 2025 | 594.6 | 594.2 | 594.2 | 599.9 | 585.8 | 25,950 |
| June 30, 2025 | 591.9 | 589.3 | 589.3 | 597.15 | 586.85 | 13,365 |
| June 27, 2025 | 600 | 591.9 | 591.9 | 603.25 | 589.25 | 32,424 |
| June 26, 2025 | 602.7 | 599.9 | 599.9 | 605.05 | 595.1 | 25,164 |
| June 25, 2025 | 590.95 | 600.2 | 600.2 | 602.2 | 590.95 | 27,734 |
| June 24, 2025 | 589.85 | 590.95 | 590.95 | 596.8 | 588.2 | 16,395 |
| June 23, 2025 | 577.55 | 589.15 | 589.15 | 592 | 576.3 | 31,355 |
| June 20, 2025 | 570.15 | 586.35 | 586.35 | 588.05 | 564.3 | 33,119 |
| June 19, 2025 | 578 | 570.15 | 570.15 | 578 | 550.1 | 88,275 |
| June 18, 2025 | 594.8 | 574.1 | 574.1 | 598 | 569.1 | 46,917 |
| June 17, 2025 | 606 | 589.8 | 589.8 | 607.55 | 587 | 54,433 |
| June 16, 2025 | 606.95 | 601.65 | 601.65 | 610.9 | 597.05 | 40,011 |
| June 13, 2025 | 625 | 606.1 | 606.1 | 626.1 | 603.6 | 100,232 |
| June 12, 2025 | 648 | 630.5 | 630.5 | 666.6 | 625 | 125,279 |
| June 11, 2025 | 616 | 647.55 | 647.55 | 658.8 | 615 | 336,829 |
| June 10, 2025 | 590.8 | 613.65 | 613.65 | 622.8 | 590.8 | 58,630 |
| June 09, 2025 | 590.25 | 590.8 | 590.8 | 598.95 | 588.05 | 26,613 |
| June 06, 2025 | 595.95 | 592.9 | 592.9 | 605.05 | 591.2 | 18,938 |
| June 05, 2025 | 590 | 595.95 | 595.95 | 605 | 590 | 13,771 |
| June 04, 2025 | 602.55 | 592.7 | 592.7 | 605.8 | 590.4 | 32,489 |
| June 03, 2025 | 592 | 602.55 | 602.55 | 607.45 | 592 | 21,811 |
| June 02, 2025 | 590.05 | 594.9 | 594.9 | 613 | 590.05 | 38,898 |
| May 30, 2025 | 603.7 | 598.2 | 598.2 | 609.4 | 596.1 | 19,256 |
| May 29, 2025 | 612.65 | 603.6 | 603.6 | 616.3 | 601 | 22,312 |
| May 28, 2025 | 599 | 607.65 | 607.65 | 619.65 | 591.85 | 45,686 |
| May 27, 2025 | 610 | 596.5 | 596.5 | 610.05 | 584.7 | 124,402 |
| May 26, 2025 | 647.15 | 609.7 | 609.7 | 652.55 | 607.5 | 112,882 |