541.65
+26.55(+5.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 17, 2025 | 518.8 | 541.65 | 541.65 | 550 | 512 | 433,099 |
| July 16, 2025 | 519 | 515.1 | 515.1 | 522.15 | 513 | 54,830 |
| July 15, 2025 | 516.8 | 518.7 | 518.7 | 526.4 | 512.5 | 76,844 |
| July 14, 2025 | 513 | 516.8 | 516.8 | 523 | 513 | 49,918 |
| July 11, 2025 | 529.95 | 516.9 | 516.9 | 538 | 513 | 53,447 |
| July 10, 2025 | 531 | 529.85 | 529.85 | 533.4 | 526.35 | 52,749 |
| July 09, 2025 | 530 | 528.65 | 528.65 | 540 | 524.45 | 81,216 |
| July 08, 2025 | 543.5 | 529.1 | 529.1 | 543.5 | 523.45 | 58,189 |
| July 07, 2025 | 539.4 | 534.65 | 534.65 | 545 | 530 | 77,298 |
| July 04, 2025 | 547.95 | 539.4 | 539.4 | 549.15 | 536.6 | 67,786 |
| July 03, 2025 | 548.75 | 544.7 | 544.7 | 551.25 | 541.3 | 55,392 |
| July 02, 2025 | 555 | 548.75 | 548.75 | 555 | 540.8 | 56,111 |
| July 01, 2025 | 552.5 | 551.3 | 551.3 | 562.05 | 548.65 | 71,704 |
| June 30, 2025 | 555 | 552.5 | 552.5 | 567 | 545 | 100,872 |
| June 27, 2025 | 562 | 553.5 | 553.5 | 571 | 551 | 70,900 |
| June 26, 2025 | 568 | 563 | 563 | 577.5 | 560.5 | 57,113 |
| June 25, 2025 | 559 | 572.5 | 572.5 | 575 | 559 | 75,552 |
| June 24, 2025 | 572.5 | 559 | 559 | 572.5 | 557 | 58,157 |
| June 23, 2025 | 542.5 | 563 | 563 | 569 | 542.5 | 92,682 |
| June 20, 2025 | 525.5 | 557 | 557 | 564.5 | 525.5 | 131,790 |
| June 19, 2025 | 546 | 532 | 532 | 553.5 | 523.5 | 95,766 |
| June 18, 2025 | 555 | 548.5 | 548.5 | 563 | 545 | 85,674 |
| June 17, 2025 | 588 | 553 | 553 | 593 | 542.5 | 364,743 |
| June 16, 2025 | 592 | 588 | 588 | 597 | 571.5 | 134,554 |
| June 13, 2025 | 555 | 594.5 | 594.5 | 598 | 555 | 262,343 |
| June 12, 2025 | 599 | 570.5 | 570.5 | 601.5 | 570 | 208,677 |
| June 11, 2025 | 606.5 | 603 | 603 | 615 | 596 | 202,716 |
| June 10, 2025 | 596 | 619 | 619 | 646 | 596 | 887,973 |
| June 09, 2025 | 609.7 | 589.85 | 589.85 | 614.5 | 587.8 | 2.99M |
| June 06, 2025 | 615.5 | 602.75 | 602.75 | 616.5 | 598.05 | 1.75M |
| June 05, 2025 | 607.45 | 612.9 | 612.9 | 616 | 604.05 | 1.48M |
| June 04, 2025 | 593.9 | 605.85 | 605.85 | 609.8 | 590.2 | 1.8M |
| June 03, 2025 | 609.05 | 592.25 | 592.25 | 611.5 | 590.5 | 1.42M |
| June 02, 2025 | 599.8 | 604.3 | 604.3 | 618.8 | 596.1 | 3.77M |
| May 30, 2025 | 557 | 593.14 | 593.14 | 603 | 557 | 9.21M |
| May 29, 2025 | 568.5 | 561.12 | 561.12 | 569.9 | 557 | 511,500 |
| May 28, 2025 | 572 | 564.69 | 564.69 | 575.5 | 561.35 | 1.09M |
| May 27, 2025 | 572 | 570.3 | 570.3 | 575 | 562 | 2.22M |
| May 26, 2025 | 541.7 | 561.61 | 561.61 | 563.33 | 541.32 | 1.76M |
| May 23, 2025 | 547.49 | 537.03 | 537.03 | 548.2 | 535.12 | 572,000 |
| May 22, 2025 | 549 | 544.8 | 544.8 | 550.38 | 542.5 | 448,200 |
| May 21, 2025 | 547.7 | 545.14 | 545.14 | 553.27 | 537.94 | 1.27M |
| May 20, 2025 | 560 | 542.35 | 542.35 | 568.4 | 540.11 | 2.62M |
| May 19, 2025 | 536.35 | 555.88 | 555.88 | 560 | 536.35 | 2.65M |
| May 16, 2025 | 526.59 | 536.34 | 536.34 | 540 | 526.58 | 1.96M |
| May 15, 2025 | 514.07 | 523.34 | 523.34 | 529.31 | 514.07 | 1.56M |
| May 14, 2025 | 501 | 514.07 | 514.07 | 521 | 500.96 | 1.82M |
| May 13, 2025 | 488.97 | 500.96 | 500.96 | 505.2 | 487.78 | 1.15M |
| May 12, 2025 | 488 | 491.42 | 491.42 | 494.99 | 487.99 | 999,900 |
| May 09, 2025 | 469.36 | 480.02 | 480.02 | 485 | 463.3 | 2.73M |
| May 08, 2025 | 488.2 | 489.36 | 489.36 | 501.86 | 480.22 | 2.03M |
| May 07, 2025 | 476 | 488.67 | 488.67 | 489.44 | 471.8 | 917,700 |
| May 06, 2025 | 491.5 | 481.07 | 481.07 | 505.6 | 476.44 | 2.4M |
| May 05, 2025 | 465.2 | 488.51 | 488.51 | 490 | 462.28 | 2.73M |
| May 02, 2025 | 461.61 | 459.84 | 459.84 | 470.09 | 449.6 | 597,000 |
| April 30, 2025 | 464.1 | 464.29 | 464.29 | 467.62 | 458.7 | 1.05M |
| April 29, 2025 | 470.5 | 470.4 | 468.95 | 472 | 466.81 | 360,800 |
| April 28, 2025 | 462.16 | 466.76 | 465.32 | 470.88 | 462.16 | 688,900 |
| April 25, 2025 | 469.7 | 465.54 | 464.11 | 474 | 458.76 | 1.52M |
| April 24, 2025 | 471 | 467.12 | 465.68 | 475 | 459.31 | 1.01M |