540.20
+20.35(+3.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 524.8 | 540.25 | 540.25 | 544.45 | 520.05 | 161,750 |
| August 14, 2025 | 511.5 | 519.85 | 519.85 | 523 | 511.3 | 113,287 |
| August 13, 2025 | 525 | 510.5 | 510.5 | 525 | 508 | 82,738 |
| August 12, 2025 | 520.2 | 519.65 | 519.65 | 521.95 | 515.9 | 87,399 |
| August 11, 2025 | 510.55 | 522.35 | 522.35 | 525 | 501.45 | 197,541 |
| August 08, 2025 | 558.5 | 510.95 | 510.95 | 568.95 | 505.8 | 452,036 |
| August 07, 2025 | 527.8 | 554.05 | 553.05 | 579.9 | 513.45 | 1.12M |
| August 06, 2025 | 540 | 528.3 | 527.35 | 542 | 525.25 | 176,590 |
| August 05, 2025 | 516.5 | 540.55 | 540.55 | 545 | 516.5 | 230,380 |
| August 04, 2025 | 526.1 | 516 | 516 | 527.6 | 514.05 | 110,113 |
| August 01, 2025 | 535 | 523.4 | 523.4 | 545.65 | 521.2 | 98,743 |
| July 31, 2025 | 536 | 536.95 | 536.95 | 548.1 | 529.25 | 105,690 |
| July 30, 2025 | 535.9 | 536.25 | 536.25 | 538.9 | 526.6 | 223,677 |
| July 29, 2025 | 524 | 534.85 | 534.85 | 537.9 | 522.05 | 71,550 |
| July 28, 2025 | 538 | 524.9 | 524.9 | 544 | 523.05 | 77,237 |
| July 25, 2025 | 551 | 538.4 | 538.4 | 553.25 | 535 | 70,250 |
| July 24, 2025 | 554 | 548 | 548 | 558.4 | 545.1 | 92,488 |
| July 23, 2025 | 549 | 554.35 | 554.35 | 556.05 | 544.1 | 80,708 |
| July 22, 2025 | 555.65 | 550.85 | 550.85 | 559 | 548.2 | 62,207 |
| July 21, 2025 | 564.85 | 554.3 | 554.3 | 564.85 | 550.25 | 78,945 |
| July 18, 2025 | 571.45 | 559.25 | 559.25 | 572.9 | 557.4 | 53,093 |
| July 17, 2025 | 569.75 | 570.35 | 570.35 | 574.05 | 565.7 | 93,797 |
| July 16, 2025 | 568.4 | 567.3 | 567.3 | 576.1 | 561.15 | 126,678 |
| July 15, 2025 | 558 | 571.3 | 571.3 | 578 | 557.4 | 625,649 |
| July 14, 2025 | 567.9 | 551.45 | 551.45 | 567.9 | 549.25 | 82,923 |
| July 11, 2025 | 567.5 | 561 | 561 | 569.95 | 557.2 | 105,066 |
| July 10, 2025 | 558.95 | 565.95 | 565.95 | 577.35 | 558.95 | 301,922 |
| July 09, 2025 | 555 | 558.7 | 558.7 | 561.95 | 546 | 499,845 |
| July 08, 2025 | 570.2 | 557.3 | 557.3 | 570.2 | 554 | 111,252 |
| July 07, 2025 | 568.5 | 570.4 | 570.4 | 573 | 553.65 | 124,913 |
| July 04, 2025 | 563.1 | 568.6 | 568.6 | 570.4 | 557.65 | 84,630 |
| July 03, 2025 | 568.8 | 564.8 | 564.8 | 576.9 | 563.2 | 101,687 |
| July 02, 2025 | 572.35 | 567 | 567 | 573.2 | 561.85 | 104,027 |
| July 01, 2025 | 569.75 | 570.05 | 570.05 | 578.8 | 567.95 | 217,456 |
| June 30, 2025 | 572.7 | 567.65 | 567.65 | 576.9 | 563 | 133,159 |
| June 27, 2025 | 582 | 571 | 571 | 588.9 | 567.85 | 203,893 |
| June 26, 2025 | 574.95 | 580.85 | 580.85 | 584.9 | 568 | 398,782 |
| June 25, 2025 | 549.45 | 572.9 | 572.9 | 577 | 546.85 | 392,092 |
| June 24, 2025 | 548.45 | 545 | 545 | 552.95 | 543 | 116,744 |
| June 23, 2025 | 562 | 544.95 | 544.95 | 562.95 | 542.6 | 134,709 |
| June 20, 2025 | 549 | 563.9 | 563.9 | 570 | 545.05 | 259,461 |
| June 19, 2025 | 560 | 548.25 | 548.25 | 565.7 | 538.7 | 171,542 |
| June 18, 2025 | 549 | 556.5 | 556.5 | 575.75 | 547.65 | 488,313 |
| June 17, 2025 | 549 | 550 | 550 | 565 | 543 | 266,750 |
| June 16, 2025 | 536.5 | 548.3 | 548.3 | 554.8 | 526.8 | 158,806 |
| June 13, 2025 | 533.7 | 535.8 | 535.8 | 544.9 | 527.95 | 114,809 |
| June 12, 2025 | 552 | 540.8 | 540.8 | 559.95 | 538.05 | 142,005 |
| June 11, 2025 | 552 | 553.25 | 553.25 | 561.6 | 547.1 | 229,482 |
| June 10, 2025 | 554.2 | 544.75 | 544.75 | 555.75 | 541.8 | 140,432 |
| June 09, 2025 | 553.95 | 551.95 | 551.95 | 564.9 | 548.5 | 284,352 |
| June 06, 2025 | 552 | 550 | 550 | 555.5 | 544.25 | 191,308 |
| June 05, 2025 | 544.8 | 550 | 550 | 555.95 | 544.8 | 154,000 |
| June 04, 2025 | 540 | 545.75 | 545.75 | 558 | 534.15 | 309,586 |
| June 03, 2025 | 553.9 | 541.5 | 541.5 | 556 | 537 | 159,015 |
| June 02, 2025 | 530 | 552.05 | 552.05 | 558.85 | 525.05 | 894,571 |
| May 30, 2025 | 514.5 | 528.65 | 528.65 | 550 | 508.15 | 913,180 |
| May 29, 2025 | 508.7 | 512.15 | 512.15 | 520 | 492 | 628,803 |
| May 28, 2025 | 514.7 | 506.35 | 506.35 | 514.7 | 499.95 | 77,817 |
| May 27, 2025 | 511 | 507.25 | 507.25 | 514.85 | 500 | 58,963 |
| May 26, 2025 | 508.5 | 509.45 | 509.45 | 517.7 | 506.4 | 67,659 |