619.75
+1.3(+0.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 625 | 618.45 | 618.45 | 626.05 | 615.3 | 414,788 |
| August 18, 2025 | 615.05 | 624.5 | 624.5 | 628.5 | 609.25 | 1.06M |
| August 14, 2025 | 615.5 | 605.6 | 605.6 | 617.7 | 603.05 | 454,684 |
| August 13, 2025 | 609 | 613.05 | 613.05 | 616.1 | 601 | 830,682 |
| August 12, 2025 | 587.95 | 603.95 | 603.95 | 605.75 | 584 | 855,266 |
| August 11, 2025 | 580.6 | 587.85 | 587.85 | 590 | 576.15 | 720,794 |
| August 08, 2025 | 599.9 | 580.45 | 580.45 | 599.9 | 573.55 | 694,766 |
| August 07, 2025 | 594.85 | 594.6 | 594.6 | 599.9 | 590.05 | 414,567 |
| August 06, 2025 | 600.25 | 597.15 | 597.15 | 600.3 | 587.3 | 647,173 |
| August 05, 2025 | 585.1 | 600.35 | 600.35 | 604 | 582.4 | 948,561 |
| August 04, 2025 | 593.2 | 585.95 | 585.95 | 593.2 | 581 | 525,966 |
| August 01, 2025 | 608.75 | 595.4 | 595.4 | 609.95 | 592.2 | 559,309 |
| July 31, 2025 | 584.6 | 604.9 | 604.9 | 617.85 | 581 | 2.69M |
| July 30, 2025 | 591.9 | 592.75 | 592.75 | 598.8 | 587 | 338,853 |
| July 29, 2025 | 576 | 591.5 | 591.5 | 593.15 | 575 | 372,595 |
| July 28, 2025 | 581.1 | 576.35 | 576.35 | 589.25 | 572.1 | 765,826 |
| July 25, 2025 | 592.95 | 582.4 | 582.4 | 596.55 | 577.6 | 805,658 |
| July 24, 2025 | 602.95 | 595.05 | 595.05 | 602.95 | 592.3 | 499,804 |
| July 23, 2025 | 603 | 598.45 | 598.45 | 611.4 | 593.15 | 1.73M |
| July 22, 2025 | 588.65 | 598.5 | 598.5 | 602 | 588.65 | 623,980 |
| July 21, 2025 | 592 | 588.65 | 588.65 | 592 | 580.05 | 587,092 |
| July 18, 2025 | 598 | 594.65 | 594.65 | 600.25 | 591.4 | 354,581 |
| July 17, 2025 | 601.65 | 594.35 | 594.35 | 603 | 589.1 | 795,128 |
| July 16, 2025 | 600 | 599.9 | 599.9 | 604.1 | 597.4 | 444,822 |
| July 15, 2025 | 601.15 | 598.55 | 598.55 | 617.95 | 594.8 | 1.26M |
| July 14, 2025 | 606.9 | 599.85 | 599.85 | 609.95 | 598.05 | 722,955 |
| July 11, 2025 | 602.8 | 606.9 | 606.9 | 612.75 | 598 | 1.02M |
| July 10, 2025 | 609.95 | 599.9 | 599.9 | 613.95 | 594.4 | 1.24M |
| July 09, 2025 | 622 | 610 | 610 | 623.45 | 606 | 750,571 |
| July 08, 2025 | 624 | 621.45 | 621.45 | 638.25 | 618.1 | 1.89M |
| July 07, 2025 | 633.9 | 621.85 | 621.85 | 638.7 | 608.85 | 1.94M |
| July 04, 2025 | 643.9 | 633.15 | 633.15 | 647.7 | 625.35 | 4.44M |
| July 03, 2025 | 595.5 | 650.05 | 650.05 | 675 | 595.45 | 22.3M |
| July 02, 2025 | 594.8 | 593.2 | 593.2 | 602.95 | 585 | 789,875 |
| July 01, 2025 | 599 | 589.7 | 589.7 | 599 | 586 | 350,282 |
| June 30, 2025 | 594 | 596.05 | 596.05 | 604 | 588.15 | 724,403 |
| June 27, 2025 | 600 | 588.2 | 588.2 | 600 | 585 | 1.13M |
| June 26, 2025 | 594.6 | 596 | 596 | 606.6 | 591.55 | 1.37M |
| June 25, 2025 | 575.3 | 591.65 | 591.65 | 593 | 571.7 | 1.27M |
| June 24, 2025 | 576.5 | 574.45 | 574.45 | 577.45 | 563.8 | 598,426 |
| June 23, 2025 | 558.8 | 573.3 | 573.3 | 575 | 556.1 | 577,837 |
| June 20, 2025 | 574 | 558.8 | 558.8 | 575.4 | 550.7 | 2.96M |
| June 19, 2025 | 568.15 | 571.4 | 571.4 | 572.9 | 562.6 | 781,048 |
| June 18, 2025 | 566.95 | 569.7 | 569.7 | 573.9 | 560.55 | 465,240 |
| June 17, 2025 | 586.05 | 567.85 | 567.85 | 587.7 | 564 | 980,469 |
| June 16, 2025 | 569.7 | 585.95 | 585.95 | 595 | 567.25 | 3.64M |
| June 13, 2025 | 550 | 569.7 | 569.7 | 572.35 | 544.45 | 414,284 |
| June 12, 2025 | 574.05 | 564.35 | 564.35 | 580.55 | 561.2 | 835,216 |
| June 11, 2025 | 571.4 | 571.25 | 571.25 | 577.4 | 564.8 | 491,110 |
| June 10, 2025 | 572 | 569.75 | 569.75 | 573.95 | 568.1 | 266,217 |
| June 09, 2025 | 579.85 | 569.4 | 569.4 | 581 | 567.95 | 516,340 |
| June 06, 2025 | 586.9 | 578.25 | 578.25 | 588.55 | 577 | 413,164 |
| June 05, 2025 | 585.9 | 586.9 | 586.9 | 590.5 | 580 | 990,273 |
| June 04, 2025 | 554.3 | 582.85 | 582.85 | 589.95 | 552.5 | 3.33M |
| June 03, 2025 | 555 | 552.15 | 552.15 | 557.75 | 548 | 262,704 |
| June 02, 2025 | 563.85 | 553.1 | 553.1 | 563.9 | 542 | 722,081 |
| May 30, 2025 | 541.15 | 559.3 | 559.3 | 574 | 541 | 2.52M |
| May 29, 2025 | 544.45 | 541 | 541 | 545.75 | 536.6 | 353,728 |
| May 28, 2025 | 553.15 | 542.7 | 542.7 | 553.15 | 538.2 | 287,753 |
| May 27, 2025 | 545.9 | 548.9 | 548.9 | 559.5 | 544.25 | 444,932 |