572.25
+7.55(+1.34%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 558.6 | 574.55 | 574.55 | 580.3 | 558.6 | 23,941 |
| September 04, 2025 | 576.45 | 556.15 | 556.15 | 576.45 | 553.55 | 32,163 |
| September 03, 2025 | 571.05 | 568.6 | 568.6 | 579.95 | 561.3 | 63,432 |
| September 02, 2025 | 597.85 | 571.85 | 571.85 | 597.85 | 563.95 | 49,486 |
| September 01, 2025 | 595.3 | 589 | 589 | 607.1 | 586.35 | 15,146 |
| August 29, 2025 | 592 | 595.2 | 595.2 | 599 | 583.15 | 10,959 |
| August 28, 2025 | 615.05 | 589.15 | 589.15 | 622.1 | 585 | 41,057 |
| August 26, 2025 | 608.1 | 622.6 | 622.6 | 628.25 | 600 | 43,261 |
| August 25, 2025 | 580 | 605.1 | 605.1 | 608.25 | 580 | 43,493 |
| August 22, 2025 | 597 | 578.55 | 578.55 | 606.45 | 561 | 49,015 |
| August 21, 2025 | 602 | 598.05 | 598.05 | 609.9 | 592.3 | 27,370 |
| August 20, 2025 | 564.9 | 598.8 | 598.8 | 628.7 | 564.9 | 184,374 |
| August 19, 2025 | 561.45 | 563.55 | 563.55 | 566.1 | 553.3 | 44,218 |
| August 18, 2025 | 569 | 561.45 | 561.45 | 569.9 | 546.05 | 104,565 |
| August 14, 2025 | 585 | 550.2 | 550.2 | 585 | 542.65 | 428,478 |
| August 13, 2025 | 680.05 | 620.7 | 620.7 | 680.1 | 620.7 | 412,854 |
| August 12, 2025 | 757.25 | 775.85 | 775.85 | 801 | 757.05 | 75,589 |
| August 11, 2025 | 749.05 | 756.5 | 756.5 | 769 | 745 | 20,953 |
| August 08, 2025 | 766 | 749.05 | 749.05 | 766 | 741 | 12,077 |
| August 07, 2025 | 763.9 | 767.55 | 767.55 | 779 | 749.9 | 24,283 |
| August 06, 2025 | 733 | 764.15 | 764.15 | 791.85 | 710.15 | 76,951 |
| August 05, 2025 | 764.1 | 733.95 | 733.95 | 773.7 | 705 | 30,165 |
| August 04, 2025 | 750.05 | 759.8 | 759.8 | 771 | 738.95 | 25,805 |
| August 01, 2025 | 803 | 751.9 | 751.9 | 804 | 750 | 24,692 |
| July 31, 2025 | 770 | 787.8 | 787.8 | 809.9 | 770 | 44,007 |
| July 30, 2025 | 746 | 798.7 | 798.7 | 817.95 | 746 | 76,394 |
| July 29, 2025 | 753.3 | 750.2 | 750.2 | 759.9 | 740.1 | 18,769 |
| July 28, 2025 | 765.1 | 750.3 | 750.3 | 770 | 721 | 60,440 |
| July 25, 2025 | 740 | 759.6 | 759.6 | 769 | 730.2 | 35,587 |
| July 24, 2025 | 707 | 734 | 734 | 734 | 693.2 | 37,717 |
| July 23, 2025 | 709.85 | 699.05 | 699.05 | 712 | 685.35 | 17,966 |
| July 22, 2025 | 693 | 697.3 | 697.3 | 703 | 675.5 | 21,311 |
| July 21, 2025 | 651 | 682.25 | 682.25 | 684.8 | 651 | 24,073 |
| July 18, 2025 | 654.3 | 657.75 | 657.75 | 661 | 652 | 20,003 |
| July 17, 2025 | 654.8 | 654.3 | 654.3 | 659 | 635.5 | 16,329 |
| July 16, 2025 | 632.4 | 640.05 | 640.05 | 647.4 | 630 | 10,479 |
| July 15, 2025 | 653.85 | 637.15 | 637.15 | 653.9 | 625 | 13,278 |
| July 14, 2025 | 650.45 | 645.15 | 645.15 | 659 | 636 | 12,038 |
| July 11, 2025 | 658 | 654 | 654 | 658 | 650.25 | 3,798 |
| July 10, 2025 | 646.8 | 647.05 | 647.05 | 647.05 | 646.8 | 6,943 |
| July 09, 2025 | 622.05 | 634.4 | 634.4 | 634.4 | 622.05 | 4,582 |
| July 08, 2025 | 631.3 | 622 | 622 | 631.3 | 621.1 | 2,920 |
| July 07, 2025 | 620 | 631.3 | 631.3 | 631.3 | 620 | 8,747 |
| July 04, 2025 | 615.95 | 618.95 | 618.95 | 619.95 | 615.95 | 8,534 |
| July 03, 2025 | 615.95 | 610.95 | 610.95 | 615.95 | 610.95 | 17,386 |
| July 02, 2025 | 624.5 | 615.9 | 615.9 | 624.5 | 615.9 | 8,293 |
| July 01, 2025 | 636.45 | 625 | 625 | 636.45 | 625 | 9,302 |
| June 30, 2025 | 639 | 624 | 624 | 639 | 624 | 7,535 |
| June 27, 2025 | 632.1 | 630 | 630 | 636 | 630 | 4,719 |
| June 26, 2025 | 630 | 629 | 629 | 630.05 | 629 | 12,405 |
| June 25, 2025 | 622 | 624 | 624 | 624 | 622 | 2,782 |
| June 24, 2025 | 617 | 621.2 | 621.2 | 621.4 | 617 | 4,614 |
| June 23, 2025 | 617.5 | 617.55 | 617.55 | 617.55 | 617.4 | 3,587 |
| June 20, 2025 | 630.1 | 630 | 630 | 630.1 | 630 | 2,595 |
| June 19, 2025 | 641.5 | 630 | 630 | 641.5 | 630 | 3,293 |
| June 18, 2025 | 630 | 630.5 | 630.5 | 630.5 | 628 | 5,761 |
| June 17, 2025 | 607.1 | 618.15 | 618.15 | 618.15 | 607.1 | 4,651 |
| June 16, 2025 | 603.6 | 606.05 | 606.05 | 607 | 603 | 7,186 |
| June 13, 2025 | 603 | 607 | 607 | 607 | 603 | 6,129 |
| June 12, 2025 | 625 | 615 | 615 | 625 | 615 | 6,948 |