606.00
+7.25(+1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 599 | 606 | 606 | 608 | 596.3 | 2.82M |
| August 18, 2025 | 590.1 | 598.75 | 598.75 | 601.5 | 586.5 | 3.21M |
| August 14, 2025 | 586.9 | 584.05 | 584.05 | 589.45 | 581.1 | 962,366 |
| August 13, 2025 | 594.8 | 585.6 | 585.6 | 594.8 | 583.5 | 1.8M |
| August 12, 2025 | 595.25 | 591.5 | 591.5 | 598.4 | 589.2 | 2.28M |
| August 11, 2025 | 576.9 | 593.9 | 593.9 | 599 | 571.2 | 3.03M |
| August 08, 2025 | 582 | 576.9 | 576.9 | 583.3 | 574 | 2.57M |
| August 07, 2025 | 561.1 | 581 | 581 | 582 | 552.25 | 7.14M |
| August 06, 2025 | 579.95 | 567.45 | 567.45 | 581.95 | 565.6 | 1.52M |
| August 05, 2025 | 584 | 579.5 | 579.5 | 584.1 | 575.8 | 1.52M |
| August 04, 2025 | 567 | 584 | 584 | 587.7 | 564.15 | 2.74M |
| August 01, 2025 | 588 | 567 | 567 | 592.95 | 564 | 6.21M |
| July 31, 2025 | 580 | 588.1 | 588.1 | 591.9 | 577.3 | 2.55M |
| July 30, 2025 | 594 | 589.7 | 589.7 | 602.3 | 587.1 | 2.91M |
| July 29, 2025 | 570 | 592.55 | 592.55 | 594.7 | 566.3 | 5.17M |
| July 28, 2025 | 569.8 | 570.65 | 570.65 | 576.95 | 561 | 2.68M |
| July 25, 2025 | 583.9 | 570 | 570 | 584.4 | 568 | 2.3M |
| July 24, 2025 | 590.8 | 585.75 | 585.75 | 592.9 | 583.3 | 1.63M |
| July 23, 2025 | 592.8 | 588.95 | 588.95 | 596.2 | 587.15 | 1.92M |
| July 22, 2025 | 599.1 | 590.55 | 590.55 | 601.45 | 587 | 2.08M |
| July 21, 2025 | 596 | 596.6 | 596.6 | 603.5 | 591.1 | 2.04M |
| July 18, 2025 | 598.6 | 594.65 | 594.65 | 599.4 | 588.45 | 3.1M |
| July 17, 2025 | 607.45 | 598.65 | 598.65 | 608.65 | 597.5 | 3.52M |
| July 16, 2025 | 609.9 | 604.85 | 604.85 | 614.3 | 603 | 3.71M |
| July 15, 2025 | 612.9 | 608.1 | 608.1 | 616 | 605.7 | 3.88M |
| July 14, 2025 | 604.1 | 609.55 | 609.55 | 619.3 | 602.25 | 7.4M |
| July 11, 2025 | 607 | 603.95 | 603.95 | 612 | 600.35 | 4.05M |
| July 10, 2025 | 604.4 | 605.8 | 605.8 | 620 | 602.1 | 14.94M |
| July 09, 2025 | 602.55 | 602.15 | 602.15 | 610 | 596.5 | 5.42M |
| July 08, 2025 | 603.5 | 600 | 600 | 615 | 592 | 9.92M |
| July 07, 2025 | 584.8 | 597.15 | 597.15 | 600 | 578.75 | 4.31M |
| July 04, 2025 | 587.9 | 584.8 | 584.8 | 590.8 | 581.1 | 2.18M |
| July 03, 2025 | 595 | 587.9 | 587.9 | 596.2 | 585 | 3.67M |
| July 02, 2025 | 596 | 591.4 | 591.4 | 601.9 | 587.75 | 4.08M |
| July 01, 2025 | 588.4 | 591.4 | 591.4 | 607 | 586.5 | 8.05M |
| June 30, 2025 | 589.5 | 585.75 | 585.75 | 597.3 | 582.35 | 4.55M |
| June 27, 2025 | 580 | 584.35 | 584.35 | 606.8 | 574.2 | 15.64M |
| June 26, 2025 | 559 | 578.15 | 578.15 | 580.4 | 558 | 6.12M |
| June 25, 2025 | 549.2 | 557 | 557 | 559 | 548.75 | 3.43M |
| June 24, 2025 | 544.9 | 546.85 | 546.85 | 552 | 538.7 | 4.11M |
| June 23, 2025 | 530 | 538 | 538 | 541.45 | 528.25 | 3.05M |
| June 20, 2025 | 538 | 530.25 | 530.25 | 545.55 | 527.1 | 9.55M |
| June 19, 2025 | 551 | 536.5 | 536.5 | 558.75 | 532.5 | 2.71M |
| June 18, 2025 | 558 | 550.8 | 550.8 | 560.35 | 550 | 2.01M |
| June 17, 2025 | 564.55 | 558.2 | 558.2 | 571.1 | 557 | 1.96M |
| June 16, 2025 | 567.95 | 562.95 | 562.95 | 572 | 555.05 | 2.79M |
| June 13, 2025 | 555.45 | 570.9 | 570.9 | 578.4 | 549.35 | 5.93M |
| June 12, 2025 | 587.05 | 567.15 | 567.15 | 588.7 | 565.5 | 5.14M |
| June 11, 2025 | 602.75 | 587.05 | 587.05 | 605 | 582.95 | 8.76M |
| June 10, 2025 | 567.7 | 596.05 | 596.05 | 610.6 | 562.45 | 30.08M |
| June 09, 2025 | 559.75 | 563.1 | 563.1 | 574 | 556.3 | 4.72M |
| June 06, 2025 | 550.75 | 555.25 | 555.25 | 563.95 | 549.1 | 4.01M |
| June 05, 2025 | 547.7 | 547.65 | 547.65 | 553.7 | 546.55 | 1.92M |
| June 04, 2025 | 547.4 | 545.15 | 545.15 | 549.9 | 538.6 | 2.6M |
| June 03, 2025 | 552.55 | 544.6 | 544.6 | 553.2 | 543 | 2.59M |
| June 02, 2025 | 547 | 555.1 | 555.1 | 559.9 | 545 | 3.56M |
| May 30, 2025 | 553.05 | 543.8 | 543.8 | 555.45 | 540.9 | 3.07M |
| May 29, 2025 | 553.85 | 551.95 | 551.95 | 558.85 | 551 | 2.58M |
| May 28, 2025 | 555 | 550.7 | 550.7 | 567.1 | 530.8 | 4.91M |
| May 27, 2025 | 560 | 552.55 | 552.55 | 560.3 | 549.8 | 2.77M |