661.65
+10.55(+1.62%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 655.4 | 661.65 | 661.65 | 673.95 | 648.05 | 475,971 |
| August 14, 2025 | 681 | 651.1 | 651.1 | 686.95 | 645 | 646,097 |
| August 13, 2025 | 665.35 | 679.8 | 679.8 | 712.8 | 655.95 | 2.66M |
| August 12, 2025 | 639.75 | 664.5 | 664.5 | 675 | 638.3 | 401,791 |
| August 11, 2025 | 634 | 639.75 | 639.75 | 642.25 | 626.25 | 232,091 |
| August 08, 2025 | 647 | 637.6 | 637.6 | 657.4 | 633.2 | 236,982 |
| August 07, 2025 | 641 | 650.25 | 650.25 | 654 | 632.55 | 608,701 |
| August 06, 2025 | 666 | 668.35 | 659.35 | 674.35 | 655 | 200,501 |
| August 05, 2025 | 669.95 | 666.55 | 657.57 | 683.65 | 663.65 | 189,770 |
| August 04, 2025 | 662.3 | 668.05 | 659.05 | 671 | 654.6 | 214,333 |
| August 01, 2025 | 678.1 | 662.3 | 653.38 | 682.8 | 657.25 | 334,506 |
| July 31, 2025 | 652.4 | 681.1 | 671.93 | 687.4 | 645 | 1.49M |
| July 30, 2025 | 698.25 | 691.3 | 681.99 | 700.15 | 686.05 | 178,890 |
| July 29, 2025 | 687.45 | 694.8 | 694.8 | 701.9 | 677.35 | 260,536 |
| July 28, 2025 | 724.6 | 693 | 693 | 725.65 | 690 | 658,186 |
| July 25, 2025 | 754.8 | 728.85 | 728.85 | 765.9 | 726.1 | 471,240 |
| July 24, 2025 | 752.4 | 750.15 | 750.15 | 759.8 | 750 | 195,630 |
| July 23, 2025 | 750 | 750.7 | 750.7 | 757.1 | 748.55 | 128,484 |
| July 22, 2025 | 747.5 | 750.05 | 750.05 | 766 | 747.5 | 371,039 |
| July 21, 2025 | 750 | 744.1 | 744.1 | 752.4 | 736.1 | 230,967 |
| July 18, 2025 | 754 | 750.85 | 750.85 | 762.5 | 749.25 | 449,182 |
| July 17, 2025 | 724.6 | 752.65 | 752.65 | 757.95 | 720.8 | 853,912 |
| July 16, 2025 | 717.9 | 720.8 | 720.8 | 724.2 | 716.4 | 176,413 |
| July 15, 2025 | 728.8 | 717.2 | 717.2 | 733.95 | 716 | 324,877 |
| July 14, 2025 | 738 | 723.8 | 723.8 | 742 | 719.75 | 253,636 |
| July 11, 2025 | 742 | 745.1 | 745.1 | 749.3 | 733.5 | 437,471 |
| July 10, 2025 | 725 | 744 | 744 | 747 | 723.55 | 517,578 |
| July 09, 2025 | 728 | 723.55 | 723.55 | 735.6 | 717.3 | 300,423 |
| July 08, 2025 | 732.3 | 729.25 | 729.25 | 747 | 727.8 | 372,539 |
| July 07, 2025 | 730.65 | 729.65 | 729.65 | 740.25 | 725.1 | 199,972 |
| July 04, 2025 | 734.95 | 730.65 | 730.65 | 744.15 | 729 | 249,123 |
| July 03, 2025 | 735.2 | 740.85 | 740.85 | 742.95 | 728.45 | 260,697 |
| July 02, 2025 | 725 | 735.55 | 735.55 | 749 | 721 | 772,353 |
| July 01, 2025 | 739.55 | 718.9 | 718.9 | 749.25 | 715.1 | 680,602 |
| June 30, 2025 | 721 | 733 | 733 | 736.45 | 721 | 259,097 |
| June 27, 2025 | 730.5 | 719.15 | 719.15 | 734.85 | 715 | 619,432 |
| June 26, 2025 | 745.45 | 728.45 | 728.45 | 751 | 725.25 | 586,923 |
| June 25, 2025 | 721 | 741.15 | 741.15 | 745.45 | 720.85 | 421,319 |
| June 24, 2025 | 712.1 | 716.1 | 716.1 | 727 | 700.2 | 690,444 |
| June 23, 2025 | 715.95 | 708.6 | 708.6 | 724.7 | 705.8 | 348,643 |
| June 20, 2025 | 749.9 | 722.7 | 722.7 | 752.3 | 719 | 802,955 |
| June 19, 2025 | 754.3 | 751.3 | 751.3 | 758.8 | 747.55 | 254,557 |
| June 18, 2025 | 752.5 | 752.45 | 752.45 | 754.9 | 739.1 | 332,806 |
| June 17, 2025 | 764.55 | 752.5 | 752.5 | 764.55 | 749.1 | 253,342 |
| June 16, 2025 | 757 | 758.95 | 758.95 | 763.8 | 747 | 283,788 |
| June 13, 2025 | 744.95 | 754.95 | 754.95 | 759.45 | 736.25 | 479,872 |
| June 12, 2025 | 755.65 | 750 | 750 | 764.5 | 745.95 | 406,672 |
| June 11, 2025 | 751.4 | 755.65 | 755.65 | 769.5 | 750 | 1.03M |
| June 10, 2025 | 739.2 | 746.9 | 746.9 | 753.25 | 737.5 | 565,283 |
| June 09, 2025 | 754 | 737.9 | 737.9 | 759.9 | 735.7 | 766,876 |
| June 06, 2025 | 758 | 742.7 | 742.7 | 759.9 | 738.2 | 564,077 |
| June 05, 2025 | 767 | 753.3 | 753.3 | 767.4 | 748.35 | 744,586 |
| June 04, 2025 | 786.1 | 762.95 | 762.95 | 786.1 | 756 | 977,857 |
| June 03, 2025 | 829 | 779.8 | 779.8 | 830.9 | 775.05 | 1.6M |
| June 02, 2025 | 849 | 824.55 | 824.55 | 865.9 | 820 | 1.14M |
| May 30, 2025 | 879.45 | 844 | 844 | 880.5 | 835.1 | 572,420 |
| May 29, 2025 | 900 | 879.5 | 879.5 | 928.75 | 870 | 4.27M |
| May 28, 2025 | 857.2 | 862.65 | 862.65 | 867.6 | 841 | 327,833 |
| May 27, 2025 | 865.2 | 849.65 | 849.65 | 872.85 | 842.4 | 487,741 |
| May 26, 2025 | 868.95 | 860.9 | 860.9 | 879.7 | 852.5 | 375,755 |