516.60
-0.65(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 515 | 516.6 | 516.6 | 523.2 | 506.1 | 5.46M |
| August 21, 2025 | 520.25 | 517.25 | 517.25 | 522.5 | 515.1 | 3.26M |
| August 20, 2025 | 504.9 | 517.65 | 517.65 | 524.55 | 504.8 | 6.23M |
| August 19, 2025 | 500.4 | 505.4 | 505.4 | 510.8 | 498.6 | 6.5M |
| August 18, 2025 | 505 | 499.8 | 499.8 | 508.8 | 493.25 | 8.75M |
| August 14, 2025 | 510.85 | 501.85 | 501.85 | 510.85 | 499.45 | 5M |
| August 13, 2025 | 514 | 511.1 | 511.1 | 520 | 510.05 | 6.97M |
| August 12, 2025 | 512.75 | 514.25 | 514.25 | 517.4 | 508.15 | 3.51M |
| August 11, 2025 | 495.95 | 510.75 | 510.75 | 512 | 492.5 | 6.61M |
| August 08, 2025 | 504.2 | 495.95 | 495.95 | 507.15 | 494.65 | 2.57M |
| August 07, 2025 | 495 | 502.7 | 502.7 | 504.25 | 491.4 | 4.39M |
| August 06, 2025 | 506 | 499.2 | 499.2 | 507.95 | 497.25 | 3.19M |
| August 05, 2025 | 511 | 508.1 | 508.1 | 512.9 | 504.65 | 2.22M |
| August 04, 2025 | 510 | 508.6 | 508.6 | 511.55 | 503.05 | 3.69M |
| August 01, 2025 | 522.6 | 511.9 | 511.9 | 524.2 | 510.1 | 4.42M |
| July 31, 2025 | 512.05 | 522.6 | 522.1 | 525 | 512 | 6.59M |
| July 30, 2025 | 515 | 522.1 | 522.1 | 534.2 | 515 | 25.52M |
| July 29, 2025 | 486.1 | 512.15 | 512.15 | 514.8 | 478.05 | 24.36M |
| July 28, 2025 | 474 | 486.75 | 486.75 | 488.1 | 473.15 | 8.14M |
| July 25, 2025 | 486.95 | 477.15 | 477.15 | 487.65 | 475.35 | 6.48M |
| July 24, 2025 | 487.75 | 484.6 | 484.6 | 489.65 | 483.4 | 6.79M |
| July 23, 2025 | 487.8 | 487.75 | 487.75 | 489.2 | 484.8 | 5.12M |
| July 22, 2025 | 490.45 | 485.25 | 485.25 | 490.8 | 483.6 | 4.43M |
| July 21, 2025 | 486.4 | 489.3 | 489.3 | 491.6 | 483.65 | 4.84M |
| July 18, 2025 | 491.75 | 484.85 | 484.85 | 491.75 | 482.6 | 9.2M |
| July 17, 2025 | 481.6 | 490.15 | 490.15 | 492.9 | 481.3 | 16.47M |
| July 16, 2025 | 469.9 | 480.1 | 480.1 | 481.95 | 464.95 | 15.03M |
| July 15, 2025 | 464 | 469.8 | 469.8 | 470.7 | 462.25 | 5.26M |
| July 14, 2025 | 453.05 | 461.2 | 461.2 | 462 | 450 | 9.31M |
| July 11, 2025 | 459.9 | 452.25 | 452.25 | 461.35 | 451 | 7.92M |
| July 10, 2025 | 467.2 | 459.75 | 459.75 | 467.75 | 459 | 5.46M |
| July 09, 2025 | 463.95 | 465.75 | 465.75 | 469.5 | 463.1 | 12.24M |
| July 08, 2025 | 465 | 458.15 | 458.15 | 466.55 | 457.05 | 5.13M |
| July 07, 2025 | 456.6 | 464.05 | 464.05 | 464.9 | 452 | 5.99M |
| July 04, 2025 | 451.85 | 456.15 | 456.15 | 456.7 | 449.3 | 4.12M |
| July 03, 2025 | 454.9 | 450.7 | 450.7 | 457.6 | 450.1 | 3.84M |
| July 02, 2025 | 453 | 453.05 | 453.05 | 459.5 | 450.25 | 6.46M |
| July 01, 2025 | 459 | 451.6 | 451.6 | 459.85 | 450.55 | 6.67M |
| June 30, 2025 | 464.8 | 457.55 | 457.55 | 464.8 | 454.75 | 7.22M |
| June 27, 2025 | 462 | 461.6 | 461.6 | 465.8 | 459.9 | 7.46M |
| June 26, 2025 | 461.8 | 458.4 | 458.4 | 462.3 | 454.5 | 8.39M |
| June 25, 2025 | 464 | 460.3 | 460.3 | 465.85 | 458.75 | 6.77M |
| June 24, 2025 | 464.05 | 462.75 | 462.75 | 465.75 | 459.55 | 6.44M |
| June 23, 2025 | 457.45 | 461.8 | 461.8 | 468.4 | 454.75 | 8.58M |
| June 20, 2025 | 448 | 459.6 | 459.6 | 462 | 447.65 | 22.58M |
| June 19, 2025 | 460 | 448.65 | 448.65 | 463.15 | 446.15 | 14.82M |
| June 18, 2025 | 467 | 469.4 | 469.4 | 471.2 | 465.2 | 4.77M |
| June 17, 2025 | 474 | 470.35 | 470.35 | 479 | 469.3 | 7.39M |
| June 16, 2025 | 469 | 473.15 | 473.15 | 475.45 | 458.55 | 7.69M |
| June 13, 2025 | 469.95 | 469.9 | 469.9 | 472.6 | 465 | 5.25M |
| June 12, 2025 | 478.5 | 476.75 | 476.75 | 484.45 | 474.1 | 9.15M |
| June 11, 2025 | 478.05 | 474.9 | 474.9 | 479.35 | 470 | 9.75M |
| June 10, 2025 | 479.2 | 476.25 | 476.25 | 484 | 475.65 | 9.77M |
| June 09, 2025 | 479.3 | 476.6 | 476.6 | 480.5 | 474.55 | 5.45M |
| June 06, 2025 | 470 | 477.6 | 477.6 | 478.65 | 468.25 | 4.36M |
| June 05, 2025 | 469.75 | 468.1 | 468.1 | 472.7 | 466.6 | 14.46M |
| June 04, 2025 | 475.9 | 467.8 | 467.8 | 477 | 465.55 | 6.37M |
| June 03, 2025 | 484.5 | 474.4 | 474.4 | 484.8 | 469.7 | 6.73M |
| June 02, 2025 | 476 | 481.65 | 481.65 | 484.8 | 475.2 | 4.89M |
| May 30, 2025 | 483 | 476 | 476 | 484.95 | 475.15 | 5.81M |