487.35
+0.5(+0.10%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 489.85 | 487.35 | 487.35 | 495 | 482.4 | 50,347 |
| August 14, 2025 | 500 | 486.85 | 486.85 | 500 | 483.95 | 61,608 |
| August 13, 2025 | 492.2 | 501.05 | 501.05 | 504.6 | 488.3 | 140,499 |
| August 12, 2025 | 494.45 | 492.2 | 492.2 | 496.65 | 477.9 | 109,170 |
| August 11, 2025 | 493.55 | 496.9 | 496.9 | 502.3 | 473.15 | 322,113 |
| August 08, 2025 | 500 | 494.8 | 494.8 | 505.6 | 490.4 | 28,688 |
| August 07, 2025 | 508 | 500.7 | 500.7 | 511.35 | 494.9 | 54,689 |
| August 06, 2025 | 518 | 512.55 | 512.55 | 518.05 | 504.95 | 41,671 |
| August 05, 2025 | 521.5 | 517.05 | 517.05 | 524 | 505.85 | 102,179 |
| August 04, 2025 | 516.25 | 518 | 518 | 525 | 511 | 33,825 |
| August 01, 2025 | 534.75 | 516.25 | 516.25 | 535.3 | 514 | 40,727 |
| July 31, 2025 | 531.5 | 531.65 | 531.65 | 534.95 | 526.2 | 45,628 |
| July 30, 2025 | 538 | 531.5 | 531.5 | 544.3 | 529.1 | 30,490 |
| July 29, 2025 | 540 | 540.35 | 540.35 | 542.05 | 531.05 | 31,547 |
| July 28, 2025 | 535 | 538.45 | 538.45 | 547.5 | 532.1 | 145,367 |
| July 25, 2025 | 547.35 | 542.45 | 542.45 | 560.75 | 539.05 | 73,826 |
| July 24, 2025 | 553.05 | 549.8 | 549.8 | 561.55 | 547.35 | 39,676 |
| July 23, 2025 | 562.1 | 555.3 | 555.3 | 564.6 | 550.15 | 58,803 |
| July 22, 2025 | 558 | 560.6 | 560.6 | 568.75 | 554.35 | 95,425 |
| July 21, 2025 | 559.85 | 560.55 | 560.55 | 564 | 544.95 | 108,763 |
| July 18, 2025 | 563.75 | 560.05 | 560.05 | 583 | 557.15 | 299,929 |
| July 17, 2025 | 558.2 | 560.05 | 560.05 | 562.3 | 554.15 | 73,142 |
| July 16, 2025 | 552 | 558.2 | 558.2 | 564.4 | 552 | 93,935 |
| July 15, 2025 | 538 | 551.3 | 551.3 | 556.1 | 536.85 | 119,652 |
| July 14, 2025 | 533.05 | 538.8 | 538.8 | 540.25 | 527.1 | 53,185 |
| July 11, 2025 | 544.1 | 535.15 | 535.15 | 544.1 | 528.1 | 81,702 |
| July 10, 2025 | 554.5 | 544.1 | 544.1 | 555.85 | 541.1 | 84,571 |
| July 09, 2025 | 556.2 | 555 | 555 | 560 | 547.5 | 78,385 |
| July 08, 2025 | 551.2 | 556.95 | 556.95 | 566.85 | 551.2 | 79,345 |
| July 07, 2025 | 560.05 | 561.45 | 561.45 | 573.7 | 550 | 284,193 |
| July 04, 2025 | 519.9 | 563.15 | 563.15 | 568 | 517.75 | 690,871 |
| July 03, 2025 | 511 | 520.3 | 520.3 | 522.35 | 511 | 80,451 |
| July 02, 2025 | 515.9 | 510.6 | 510.6 | 515.9 | 502.6 | 54,473 |
| July 01, 2025 | 505.85 | 514.1 | 514.1 | 516 | 502.3 | 43,456 |
| June 30, 2025 | 510.9 | 505.85 | 505.85 | 518.25 | 501.65 | 65,628 |
| June 27, 2025 | 511 | 510.9 | 510.9 | 519.65 | 507.85 | 137,258 |
| June 26, 2025 | 514 | 509.1 | 509.1 | 515.35 | 507.15 | 50,333 |
| June 25, 2025 | 511 | 510.25 | 510.25 | 513.3 | 506.5 | 36,528 |
| June 24, 2025 | 496.05 | 508.95 | 508.95 | 513.35 | 496.05 | 66,629 |
| June 23, 2025 | 503.6 | 495.75 | 495.75 | 506.5 | 490.6 | 47,088 |
| June 20, 2025 | 496.5 | 503.4 | 503.4 | 506.65 | 494.55 | 64,366 |
| June 19, 2025 | 507 | 495.45 | 495.45 | 508.7 | 493.95 | 34,817 |
| June 18, 2025 | 497.55 | 504.95 | 504.95 | 507.5 | 492.2 | 72,770 |
| June 17, 2025 | 504.55 | 497.5 | 497.5 | 508.95 | 495 | 55,041 |
| June 16, 2025 | 513 | 506.2 | 506.2 | 518 | 496.3 | 74,011 |
| June 13, 2025 | 505.1 | 517.85 | 517.85 | 521.45 | 505.1 | 81,430 |
| June 12, 2025 | 529.2 | 521.7 | 521.7 | 537 | 515.3 | 123,551 |
| June 11, 2025 | 519 | 528.9 | 528.9 | 531.45 | 518.85 | 131,164 |
| June 10, 2025 | 519 | 518.85 | 518.85 | 523.8 | 514.2 | 118,493 |
| June 09, 2025 | 498 | 514.4 | 514.4 | 515.5 | 498 | 217,060 |
| June 06, 2025 | 479.4 | 496.15 | 496.15 | 498 | 479.4 | 147,863 |
| June 05, 2025 | 480.5 | 479.4 | 479.4 | 487.85 | 474.35 | 89,926 |
| June 04, 2025 | 484.15 | 484.75 | 484.75 | 486.8 | 478.65 | 38,145 |
| June 03, 2025 | 492.35 | 484.15 | 484.15 | 498 | 480.4 | 72,139 |
| June 02, 2025 | 481 | 492.2 | 492.2 | 494.25 | 475.4 | 85,533 |
| May 30, 2025 | 485 | 480.55 | 480.55 | 491.3 | 474.1 | 54,706 |
| May 29, 2025 | 491.9 | 488.05 | 488.05 | 493.95 | 485.1 | 51,188 |
| May 28, 2025 | 488.2 | 491.9 | 491.9 | 495 | 488.2 | 41,468 |
| May 27, 2025 | 494.6 | 492.25 | 492.25 | 496.65 | 486.65 | 101,110 |
| May 26, 2025 | 473.45 | 498.2 | 498.2 | 499.4 | 466.05 | 302,442 |