592.30
+1.9(+0.32%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 593.1 | 592.3 | 592.3 | 601.85 | 590 | 431,724 |
| September 05, 2025 | 597.25 | 590.4 | 590.4 | 599.75 | 588.2 | 268,145 |
| September 04, 2025 | 597.95 | 596.05 | 596.05 | 604.95 | 595 | 298,865 |
| September 03, 2025 | 598.75 | 597.15 | 597.15 | 601.3 | 595.3 | 286,805 |
| September 02, 2025 | 594.45 | 595.05 | 595.05 | 603 | 593 | 381,258 |
| September 01, 2025 | 593.9 | 594.15 | 594.15 | 597.75 | 592.4 | 397,108 |
| August 29, 2025 | 593 | 591.1 | 591.1 | 595 | 583.75 | 838,227 |
| August 28, 2025 | 626 | 592.55 | 592.55 | 631.65 | 585.1 | 3.25M |
| August 26, 2025 | 630.1 | 635.7 | 635.7 | 644.5 | 625.5 | 1.26M |
| August 25, 2025 | 620 | 631.25 | 631.25 | 633.2 | 618.15 | 721,583 |
| August 22, 2025 | 618 | 617.75 | 617.75 | 623 | 613.55 | 294,293 |
| August 21, 2025 | 634 | 617.95 | 617.95 | 634 | 616.55 | 309,962 |
| August 20, 2025 | 625.1 | 630.4 | 630.4 | 635 | 625.1 | 555,641 |
| August 19, 2025 | 625.6 | 628.75 | 628.75 | 633.3 | 625.05 | 473,755 |
| August 18, 2025 | 612 | 623.55 | 623.55 | 629.1 | 609.05 | 619,968 |
| August 14, 2025 | 611 | 607.35 | 607.35 | 617 | 605.7 | 279,766 |
| August 13, 2025 | 611.85 | 609.25 | 609.25 | 616.15 | 604 | 351,247 |
| August 12, 2025 | 599 | 611.85 | 611.85 | 615.5 | 596.05 | 927,355 |
| August 11, 2025 | 585.6 | 596.3 | 596.3 | 598.95 | 582.15 | 529,688 |
| August 08, 2025 | 595 | 584.6 | 584.6 | 598.95 | 582 | 434,489 |
| August 07, 2025 | 589 | 591.85 | 591.85 | 594.75 | 577.1 | 631,693 |
| August 06, 2025 | 597.1 | 589 | 589 | 598.8 | 586.5 | 404,323 |
| August 05, 2025 | 604 | 595.85 | 595.85 | 608 | 593.7 | 464,518 |
| August 04, 2025 | 600.85 | 606.1 | 606.1 | 607.15 | 594.05 | 481,108 |
| August 01, 2025 | 617 | 595.4 | 595.4 | 617 | 592.7 | 827,315 |
| July 31, 2025 | 620 | 604.1 | 604.1 | 621.5 | 602.45 | 970,390 |
| July 30, 2025 | 633 | 625.15 | 625.15 | 636.1 | 623.55 | 330,701 |
| July 29, 2025 | 628.95 | 629.35 | 629.35 | 631 | 618 | 620,849 |
| July 28, 2025 | 627.95 | 625.65 | 625.65 | 638.9 | 621.1 | 610,775 |
| July 25, 2025 | 645.3 | 624.1 | 624.1 | 647.45 | 622.1 | 553,054 |
| July 24, 2025 | 652 | 644.75 | 644.75 | 655.35 | 642.5 | 321,771 |
| July 23, 2025 | 651.8 | 651.45 | 651.45 | 654.9 | 647.3 | 377,846 |
| July 22, 2025 | 661.9 | 646.95 | 646.95 | 662.3 | 645 | 445,081 |
| July 21, 2025 | 655 | 657.75 | 657.75 | 661.9 | 648 | 416,154 |
| July 18, 2025 | 662.55 | 653.45 | 653.45 | 664.6 | 649.15 | 478,752 |
| July 17, 2025 | 662 | 661.65 | 661.65 | 666.9 | 656.15 | 673,804 |
| July 16, 2025 | 649.8 | 659.9 | 659.9 | 662.75 | 649 | 852,505 |
| July 15, 2025 | 651 | 647.75 | 647.75 | 653.45 | 645.5 | 467,659 |
| July 14, 2025 | 649.9 | 646.7 | 646.7 | 656 | 640 | 675,562 |
| July 11, 2025 | 652 | 644.75 | 644.75 | 655.5 | 641.1 | 427,786 |
| July 10, 2025 | 652.75 | 651.95 | 651.95 | 658.85 | 650 | 446,138 |
| July 09, 2025 | 657.5 | 650.9 | 650.9 | 660.8 | 650 | 564,032 |
| July 08, 2025 | 659 | 653.45 | 653.45 | 664.4 | 650 | 523,846 |
| July 07, 2025 | 663.05 | 656.5 | 656.5 | 665 | 655 | 440,055 |
| July 04, 2025 | 664 | 660.1 | 660.1 | 672.6 | 656.75 | 732,526 |
| July 03, 2025 | 665.45 | 663.9 | 663.9 | 670 | 661 | 391,028 |
| July 02, 2025 | 669.05 | 663.2 | 663.2 | 672.35 | 660.3 | 611,202 |
| July 01, 2025 | 677 | 666.7 | 666.7 | 684 | 664.3 | 1.03M |
| June 30, 2025 | 684 | 675.75 | 675.75 | 687.2 | 670 | 1.45M |
| June 27, 2025 | 648 | 682.45 | 682.45 | 693.9 | 647.8 | 11.65M |
| June 26, 2025 | 640 | 647.4 | 647.4 | 647.75 | 634.35 | 2.07M |
| June 25, 2025 | 635 | 634.15 | 634.15 | 640.75 | 632.7 | 1.28M |
| June 24, 2025 | 640.45 | 631.85 | 631.85 | 644.85 | 630 | 1.18M |
| June 23, 2025 | 614.55 | 629.7 | 629.7 | 631.2 | 608.15 | 1.17M |
| June 20, 2025 | 622.6 | 617.1 | 617.1 | 633.55 | 613.95 | 4.45M |
| June 19, 2025 | 654 | 622.6 | 622.6 | 654 | 621 | 1.32M |
| June 18, 2025 | 646.85 | 650.95 | 650.95 | 664.5 | 645.35 | 925,059 |
| June 17, 2025 | 663 | 646.85 | 646.85 | 663 | 645 | 630,560 |
| June 16, 2025 | 658.8 | 658.8 | 658.8 | 662.5 | 642.8 | 736,925 |
| June 13, 2025 | 658.9 | 658.8 | 658.8 | 666.55 | 654.5 | 959,668 |