476.65
-2.25(-0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 481 | 476.65 | 476.65 | 485.7 | 472.9 | 122,919 |
| August 14, 2025 | 489.7 | 478.9 | 478.9 | 493.45 | 477.4 | 111,730 |
| August 13, 2025 | 487.5 | 486.6 | 486.6 | 494 | 480.7 | 95,802 |
| August 12, 2025 | 479.95 | 485.75 | 485.75 | 493 | 478.95 | 118,837 |
| August 11, 2025 | 482 | 478.95 | 478.95 | 497.95 | 470 | 362,478 |
| August 08, 2025 | 480.05 | 476.3 | 476.3 | 481.2 | 467.75 | 167,239 |
| August 07, 2025 | 472.65 | 475.8 | 475.5 | 481 | 468.35 | 199,465 |
| August 06, 2025 | 494.9 | 477.75 | 477.45 | 495.15 | 470.15 | 445,159 |
| August 05, 2025 | 498.05 | 493 | 492.69 | 507.9 | 485.85 | 555,718 |
| August 04, 2025 | 500 | 497.2 | 497.2 | 519.95 | 476.65 | 1.51M |
| August 01, 2025 | 570.6 | 540.45 | 540.45 | 595.8 | 535.1 | 1.55M |
| July 31, 2025 | 556 | 569.45 | 569.45 | 590.4 | 551 | 1.55M |
| July 30, 2025 | 550 | 564.35 | 564.35 | 588.8 | 545 | 5.37M |
| July 29, 2025 | 495.35 | 516.05 | 516.05 | 532.7 | 490 | 92,677 |
| July 28, 2025 | 500.95 | 495.35 | 495.35 | 504.3 | 487 | 74,415 |
| July 25, 2025 | 507.25 | 498.2 | 498.2 | 507.25 | 489.6 | 76,380 |
| July 24, 2025 | 497 | 504.1 | 504.1 | 511.7 | 497 | 56,406 |
| July 23, 2025 | 496.8 | 496.55 | 496.55 | 498.25 | 493 | 87,268 |
| July 22, 2025 | 506.8 | 496.75 | 496.75 | 508.05 | 494 | 63,164 |
| July 21, 2025 | 500 | 504.3 | 504.3 | 511.7 | 499.95 | 58,847 |
| July 18, 2025 | 505 | 500.9 | 500.9 | 507.8 | 496.5 | 44,500 |
| July 17, 2025 | 508 | 503.95 | 503.95 | 511.7 | 501.25 | 31,122 |
| July 16, 2025 | 514.2 | 509.5 | 509.5 | 514.2 | 505.85 | 52,286 |
| July 15, 2025 | 497 | 509.8 | 509.8 | 518.8 | 497 | 82,787 |
| July 14, 2025 | 496 | 497.05 | 497.05 | 503.6 | 493 | 46,270 |
| July 11, 2025 | 501 | 500.4 | 500.4 | 508.45 | 497 | 36,883 |
| July 10, 2025 | 505 | 502.35 | 502.35 | 507.8 | 496.55 | 46,384 |
| July 09, 2025 | 504 | 504.7 | 504.7 | 507.45 | 501.3 | 62,253 |
| July 08, 2025 | 504.8 | 503.2 | 503.2 | 510 | 496.2 | 84,914 |
| July 07, 2025 | 508.05 | 507.25 | 507.25 | 518.55 | 500.85 | 87,493 |
| July 04, 2025 | 530 | 511.8 | 511.8 | 531.95 | 505.5 | 132,292 |
| July 03, 2025 | 529 | 525.15 | 525.15 | 536.7 | 519.45 | 102,582 |
| July 02, 2025 | 526.85 | 528.9 | 528.9 | 569.95 | 507.3 | 266,558 |
| July 01, 2025 | 536.2 | 524.15 | 524.15 | 539.9 | 518.8 | 126,864 |
| June 30, 2025 | 538.45 | 533.55 | 533.55 | 540.5 | 531.3 | 88,488 |
| June 27, 2025 | 555.45 | 532.6 | 532.6 | 558.25 | 524.8 | 278,589 |
| June 26, 2025 | 565 | 554.15 | 554.15 | 566.8 | 551.85 | 55,239 |
| June 25, 2025 | 545.05 | 559.3 | 559.3 | 563 | 544.2 | 92,789 |
| June 24, 2025 | 537 | 544.2 | 544.2 | 553.95 | 537 | 72,063 |
| June 23, 2025 | 548.7 | 536.45 | 536.45 | 550.35 | 531.45 | 196,385 |
| June 20, 2025 | 539.55 | 543.95 | 543.95 | 552.6 | 527.5 | 68,922 |
| June 19, 2025 | 557.75 | 538.5 | 538.5 | 563.9 | 532 | 136,261 |
| June 18, 2025 | 562 | 554.3 | 554.3 | 567 | 552 | 63,937 |
| June 17, 2025 | 575 | 561 | 561 | 577 | 557.6 | 105,842 |
| June 16, 2025 | 555.5 | 569.7 | 569.7 | 572.8 | 546.8 | 168,842 |
| June 13, 2025 | 545 | 552.85 | 552.85 | 561 | 531.55 | 399,738 |
| June 12, 2025 | 568 | 554 | 554 | 570.8 | 552 | 147,802 |
| June 11, 2025 | 561.9 | 563 | 563 | 580.65 | 556.05 | 357,840 |
| June 10, 2025 | 558 | 554.85 | 554.85 | 568.4 | 547.7 | 306,971 |
| June 09, 2025 | 524.95 | 549.6 | 549.6 | 555 | 521.3 | 290,278 |
| June 06, 2025 | 530.9 | 521.65 | 521.65 | 533.9 | 515 | 153,381 |
| June 05, 2025 | 533 | 526.8 | 526.8 | 536.65 | 521.8 | 147,142 |
| June 04, 2025 | 529.35 | 530.2 | 530.2 | 534.8 | 515.35 | 195,522 |
| June 03, 2025 | 540.95 | 529.3 | 529.3 | 552 | 526.2 | 327,330 |
| June 02, 2025 | 544.5 | 539.65 | 539.65 | 546.7 | 534.5 | 155,622 |
| May 30, 2025 | 548 | 544.85 | 544.85 | 548 | 530 | 169,939 |
| May 29, 2025 | 529 | 543.35 | 543.35 | 548.35 | 520.55 | 357,979 |
| May 28, 2025 | 515 | 524.7 | 524.7 | 528.4 | 508.5 | 160,830 |
| May 27, 2025 | 535 | 517.55 | 517.55 | 538.05 | 514 | 161,443 |
| May 26, 2025 | 500 | 530.85 | 530.85 | 534.9 | 495.2 | 449,983 |