675.35
-0.3(-0.04%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 678 | 675.35 | 675.35 | 684.7 | 670.35 | 150,895 |
| August 14, 2025 | 693.05 | 675.65 | 675.65 | 693.05 | 668.45 | 232,904 |
| August 13, 2025 | 672.95 | 694.15 | 694.15 | 727.6 | 667.05 | 2.81M |
| August 12, 2025 | 627.9 | 651.7 | 651.7 | 658 | 621 | 221,758 |
| August 11, 2025 | 618 | 626.1 | 626.1 | 630.1 | 616.45 | 130,077 |
| August 08, 2025 | 629.8 | 620.5 | 620.5 | 637.95 | 613 | 235,198 |
| August 07, 2025 | 623.75 | 627.3 | 627.3 | 631.5 | 607.5 | 242,676 |
| August 06, 2025 | 639.95 | 623.75 | 623.75 | 640.45 | 620 | 200,631 |
| August 05, 2025 | 642 | 638.4 | 638.4 | 650 | 633.4 | 199,252 |
| August 04, 2025 | 653.15 | 637.4 | 637.4 | 656.8 | 632.5 | 129,754 |
| August 01, 2025 | 666.95 | 656.2 | 656.2 | 671.5 | 646.6 | 160,845 |
| July 31, 2025 | 646 | 664.8 | 664.8 | 686.6 | 644.15 | 351,038 |
| July 30, 2025 | 635.05 | 652.5 | 652.5 | 659.35 | 635.05 | 149,213 |
| July 29, 2025 | 635 | 639.8 | 639.8 | 649.3 | 628.35 | 339,799 |
| July 28, 2025 | 679.95 | 663.4 | 663.4 | 680.55 | 655.3 | 145,953 |
| July 25, 2025 | 682.8 | 677.6 | 677.6 | 685.2 | 654 | 205,055 |
| July 24, 2025 | 696 | 683.15 | 683.15 | 696.2 | 676.5 | 163,226 |
| July 23, 2025 | 685.15 | 697.85 | 697.85 | 701 | 675.8 | 203,618 |
| July 22, 2025 | 701.5 | 691.25 | 691.25 | 702 | 685.9 | 123,570 |
| July 21, 2025 | 699.4 | 701.85 | 701.85 | 705 | 685.9 | 175,054 |
| July 18, 2025 | 687 | 698.2 | 698.2 | 701.2 | 678 | 195,028 |
| July 17, 2025 | 694.8 | 687.5 | 687.5 | 697.4 | 684.05 | 139,886 |
| July 16, 2025 | 699.8 | 694.85 | 694.85 | 708.75 | 678.3 | 274,775 |
| July 15, 2025 | 683 | 698.6 | 698.6 | 699.7 | 675.95 | 301,886 |
| July 14, 2025 | 675 | 687.1 | 687.1 | 689.6 | 661.1 | 249,485 |
| July 11, 2025 | 665 | 673.2 | 673.2 | 677.5 | 651.9 | 151,865 |
| July 10, 2025 | 674 | 667.05 | 667.05 | 679.2 | 660.3 | 140,347 |
| July 09, 2025 | 650 | 672.25 | 672.25 | 674.6 | 647.15 | 402,347 |
| July 08, 2025 | 634.55 | 653.9 | 653.9 | 667.85 | 627.75 | 243,423 |
| July 07, 2025 | 636.35 | 634.55 | 634.55 | 638.45 | 630.2 | 73,388 |
| July 04, 2025 | 625.95 | 636.35 | 636.35 | 660 | 625.9 | 478,956 |
| July 03, 2025 | 620 | 625.95 | 625.95 | 632.95 | 618.3 | 123,361 |
| July 02, 2025 | 622.45 | 619.25 | 619.25 | 626.35 | 611.55 | 109,651 |
| July 01, 2025 | 634 | 621.15 | 621.15 | 637.45 | 618.25 | 83,441 |
| June 30, 2025 | 630.9 | 632.6 | 632.6 | 639 | 625.55 | 90,338 |
| June 27, 2025 | 633 | 628.65 | 628.65 | 634.2 | 626.1 | 64,758 |
| June 26, 2025 | 638 | 631.05 | 631.05 | 646.4 | 627.55 | 149,964 |
| June 25, 2025 | 620 | 635.35 | 635.35 | 638 | 617.75 | 142,362 |
| June 24, 2025 | 622.05 | 615.7 | 615.7 | 630.45 | 613.2 | 114,755 |
| June 23, 2025 | 615 | 619.65 | 619.65 | 631.75 | 612.95 | 157,498 |
| June 20, 2025 | 610.75 | 633.05 | 633.05 | 639 | 605.55 | 186,154 |
| June 19, 2025 | 622.8 | 608.65 | 608.65 | 623.9 | 605.95 | 92,959 |
| June 18, 2025 | 629 | 619.8 | 619.8 | 631.95 | 616.55 | 96,112 |
| June 17, 2025 | 634 | 628.15 | 628.15 | 634 | 621.4 | 122,353 |
| June 16, 2025 | 634.1 | 633.85 | 633.85 | 638.95 | 618.1 | 196,418 |
| June 13, 2025 | 620.2 | 636.25 | 636.25 | 639.8 | 610 | 132,532 |
| June 12, 2025 | 634 | 631.6 | 631.6 | 649.8 | 627 | 148,147 |
| June 11, 2025 | 643 | 634.3 | 634.3 | 645.6 | 630.2 | 99,458 |
| June 10, 2025 | 650 | 641.55 | 641.55 | 653.4 | 637.05 | 137,002 |
| June 09, 2025 | 642.2 | 649.5 | 649.5 | 651.9 | 637.15 | 300,752 |
| June 06, 2025 | 639.5 | 642.2 | 642.2 | 645.5 | 632.5 | 152,660 |
| June 05, 2025 | 628.3 | 638.55 | 638.55 | 650.3 | 625.05 | 256,565 |
| June 04, 2025 | 620.5 | 628.35 | 628.35 | 634.95 | 615 | 165,064 |
| June 03, 2025 | 621 | 618.65 | 618.65 | 625.7 | 616.45 | 65,243 |
| June 02, 2025 | 625 | 616.1 | 616.1 | 628.7 | 614 | 232,040 |
| May 30, 2025 | 629.1 | 626 | 626 | 631.25 | 620 | 169,239 |
| May 29, 2025 | 633 | 625.55 | 625.55 | 636.3 | 622.1 | 131,811 |
| May 28, 2025 | 630.2 | 629.05 | 629.05 | 638.5 | 626.7 | 87,851 |
| May 27, 2025 | 626.9 | 630.2 | 630.2 | 635.25 | 624 | 187,337 |
| May 26, 2025 | 625 | 625.7 | 625.7 | 637.9 | 619.3 | 184,868 |