591.15
-6.15(-1.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 594.05 | 590.9 | 590.9 | 596.15 | 581.35 | 112,958 |
| August 14, 2025 | 614.85 | 597.3 | 597.3 | 627 | 580.6 | 145,920 |
| August 13, 2025 | 624.45 | 609.8 | 609.8 | 635.8 | 602.9 | 318,883 |
| August 12, 2025 | 595 | 578.95 | 578.95 | 600.15 | 574.3 | 91,935 |
| August 11, 2025 | 591.55 | 598.5 | 598.5 | 606.4 | 576.05 | 113,495 |
| August 08, 2025 | 594.15 | 606.35 | 606.35 | 623.9 | 582.3 | 136,825 |
| August 07, 2025 | 595 | 588.25 | 588.25 | 606.05 | 584 | 47,005 |
| August 06, 2025 | 614.95 | 594.6 | 594.6 | 614.95 | 592.2 | 44,997 |
| August 05, 2025 | 614.95 | 608.85 | 608.85 | 629.8 | 604.15 | 46,231 |
| August 04, 2025 | 600 | 610.5 | 610.5 | 618 | 598.95 | 24,059 |
| August 01, 2025 | 613.6 | 602.55 | 602.55 | 613.6 | 596.75 | 51,874 |
| July 31, 2025 | 595 | 613.6 | 613.6 | 628 | 591.2 | 81,527 |
| July 30, 2025 | 597 | 605.55 | 605.55 | 611 | 587.5 | 84,873 |
| July 29, 2025 | 587 | 586.4 | 586.4 | 595.8 | 576.2 | 80,017 |
| July 28, 2025 | 623 | 589.15 | 589.15 | 628.8 | 579.5 | 96,901 |
| July 25, 2025 | 619 | 605 | 605 | 620.7 | 603.3 | 50,863 |
| July 24, 2025 | 627.75 | 614.1 | 614.1 | 628.05 | 610.1 | 57,754 |
| July 23, 2025 | 634.6 | 627.75 | 627.75 | 643.1 | 625 | 73,096 |
| July 22, 2025 | 644.95 | 634.6 | 634.6 | 648.5 | 631.55 | 35,269 |
| July 21, 2025 | 645.5 | 643.35 | 643.35 | 648.5 | 635.4 | 50,307 |
| July 18, 2025 | 659 | 643.7 | 643.7 | 661.3 | 641.8 | 60,341 |
| July 17, 2025 | 661 | 659 | 659 | 664.4 | 655 | 53,870 |
| July 16, 2025 | 651.95 | 660.9 | 660.9 | 663.05 | 651.95 | 45,250 |
| July 15, 2025 | 651.7 | 648.05 | 648.05 | 664.5 | 642 | 70,551 |
| July 14, 2025 | 668.35 | 645.25 | 645.25 | 668.35 | 643 | 119,130 |
| July 11, 2025 | 678.65 | 667.7 | 667.7 | 681.8 | 663 | 48,092 |
| July 10, 2025 | 665 | 678.65 | 678.65 | 680.3 | 662.3 | 79,880 |
| July 09, 2025 | 661 | 659.05 | 659.05 | 671.4 | 655.5 | 35,514 |
| July 08, 2025 | 664 | 667.05 | 667.05 | 670 | 651.6 | 50,641 |
| July 07, 2025 | 674.55 | 664.05 | 664.05 | 679.4 | 660.7 | 56,566 |
| July 04, 2025 | 676 | 674.55 | 674.55 | 684.95 | 671 | 59,570 |
| July 03, 2025 | 682 | 680.8 | 680.8 | 693 | 678.1 | 100,930 |
| July 02, 2025 | 678 | 677.8 | 677.8 | 683.3 | 671 | 65,187 |
| July 01, 2025 | 680.5 | 683.3 | 683.3 | 688.2 | 671 | 89,886 |
| June 30, 2025 | 658.5 | 680.5 | 680.5 | 692 | 657.6 | 266,065 |
| June 27, 2025 | 664.5 | 656.2 | 656.2 | 668.5 | 648 | 90,281 |
| June 26, 2025 | 660 | 664.1 | 664.1 | 674.4 | 653 | 163,986 |
| June 25, 2025 | 626.95 | 656.65 | 656.65 | 663.15 | 626.95 | 262,949 |
| June 24, 2025 | 610.5 | 624.75 | 624.75 | 633.6 | 610.5 | 80,361 |
| June 23, 2025 | 602.5 | 603.6 | 603.6 | 611.4 | 602 | 42,931 |
| June 20, 2025 | 601 | 611.7 | 611.7 | 616 | 598.2 | 57,312 |
| June 19, 2025 | 611.6 | 602 | 602 | 618.5 | 598.45 | 60,830 |
| June 18, 2025 | 616.9 | 611.6 | 611.6 | 620 | 609.2 | 46,205 |
| June 17, 2025 | 632.5 | 617.05 | 617.05 | 642.9 | 614.15 | 67,882 |
| June 16, 2025 | 621 | 626.25 | 626.25 | 628.9 | 608 | 61,509 |
| June 13, 2025 | 608.05 | 624.65 | 624.65 | 629.35 | 606.95 | 80,262 |
| June 12, 2025 | 639 | 622.15 | 622.15 | 646.9 | 618.1 | 65,197 |
| June 11, 2025 | 636 | 638.95 | 638.95 | 652.6 | 632.8 | 88,492 |
| June 10, 2025 | 644.95 | 641.6 | 641.6 | 652 | 638.75 | 60,185 |
| June 09, 2025 | 627.85 | 641 | 641 | 647.25 | 623.25 | 155,557 |
| June 06, 2025 | 625 | 621.9 | 621.9 | 631.05 | 614.05 | 71,748 |
| June 05, 2025 | 612.5 | 619.8 | 619.8 | 624.8 | 609.3 | 71,082 |
| June 04, 2025 | 615 | 606.4 | 606.4 | 623.95 | 601.2 | 92,327 |
| June 03, 2025 | 619.8 | 612.15 | 612.15 | 619.8 | 608.1 | 84,823 |
| June 02, 2025 | 624 | 619.4 | 619.4 | 634.45 | 612.6 | 103,944 |
| May 30, 2025 | 626.1 | 624.45 | 624.45 | 664.85 | 618.1 | 763,835 |
| May 29, 2025 | 613.75 | 607.55 | 607.55 | 619.6 | 604.9 | 95,979 |
| May 28, 2025 | 624 | 613.35 | 613.35 | 629.4 | 611 | 67,217 |
| May 27, 2025 | 618 | 622.8 | 622.8 | 625 | 608.5 | 111,573 |
| May 26, 2025 | 602.3 | 616.6 | 616.6 | 622.8 | 600.5 | 138,002 |