669.15
+3.2(+0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 676.2 | 669.15 | 669.15 | 677.6 | 667.5 | 2.06M |
| August 14, 2025 | 676 | 665.95 | 665.95 | 676 | 664 | 1.52M |
| August 13, 2025 | 660.4 | 670.45 | 670.45 | 674.8 | 659.2 | 2.1M |
| August 12, 2025 | 664.95 | 658.55 | 658.55 | 665.55 | 655.5 | 2.34M |
| August 11, 2025 | 666 | 664.9 | 664.9 | 668.8 | 655.5 | 2.07M |
| August 08, 2025 | 683 | 666.4 | 666.4 | 683 | 664 | 1.74M |
| August 07, 2025 | 675 | 681.55 | 681.55 | 685.5 | 672.05 | 2.4M |
| August 06, 2025 | 682 | 680.55 | 680.55 | 685.5 | 673.65 | 2.31M |
| August 05, 2025 | 665.5 | 680.25 | 680.25 | 681.65 | 660.25 | 4.32M |
| August 04, 2025 | 655.05 | 662.25 | 662.25 | 664.9 | 646 | 2.1M |
| August 01, 2025 | 662.05 | 651.3 | 651.3 | 665.9 | 649.55 | 2.58M |
| July 31, 2025 | 655 | 661.7 | 661.7 | 668.9 | 651 | 1.94M |
| July 30, 2025 | 659.05 | 660.35 | 660.35 | 669.8 | 657.4 | 2.37M |
| July 29, 2025 | 657 | 659.05 | 659.05 | 661.55 | 645.5 | 2.47M |
| July 28, 2025 | 663 | 658.95 | 658.95 | 669.8 | 654 | 1.93M |
| July 25, 2025 | 681.05 | 662.55 | 662.55 | 692.65 | 660 | 3.75M |
| July 24, 2025 | 683.1 | 680.35 | 680.35 | 687 | 653.6 | 7.37M |
| July 23, 2025 | 684.15 | 682.95 | 682.95 | 687.5 | 680.5 | 1.7M |
| July 22, 2025 | 682 | 683.8 | 683.8 | 688.9 | 676.1 | 2.74M |
| July 21, 2025 | 669 | 680.65 | 680.65 | 682.5 | 663.9 | 2.55M |
| July 18, 2025 | 695 | 667.6 | 667.6 | 695.5 | 666.1 | 5.17M |
| July 17, 2025 | 678.2 | 689.35 | 689.35 | 693.95 | 676.7 | 4.64M |
| July 16, 2025 | 676.5 | 675.35 | 675.35 | 679 | 672 | 1.45M |
| July 15, 2025 | 674 | 677.45 | 677.45 | 683.5 | 671.5 | 1.54M |
| July 14, 2025 | 667.75 | 674.8 | 674.8 | 680 | 666.2 | 3.09M |
| July 11, 2025 | 677.3 | 667.75 | 667.75 | 678.3 | 666.45 | 2.9M |
| July 10, 2025 | 672.05 | 677.3 | 677.3 | 681.5 | 669 | 3.25M |
| July 09, 2025 | 675.8 | 672.05 | 672.05 | 676.95 | 668.3 | 2.19M |
| July 08, 2025 | 678 | 675.8 | 675.8 | 679.35 | 665.05 | 3.58M |
| July 07, 2025 | 676.6 | 680.45 | 680.45 | 682 | 668 | 1.8M |
| July 04, 2025 | 671.5 | 676.6 | 676.6 | 679.9 | 669.25 | 2.01M |
| July 03, 2025 | 668.6 | 667.45 | 667.45 | 676.8 | 664.05 | 1.75M |
| July 02, 2025 | 682 | 666.1 | 666.1 | 683.5 | 661.5 | 3.83M |
| July 01, 2025 | 689.15 | 683.05 | 683.05 | 693.7 | 673.1 | 5.98M |
| June 30, 2025 | 674.4 | 682.15 | 682.15 | 686.6 | 670 | 1.96M |
| June 27, 2025 | 675 | 672.2 | 672.2 | 689.9 | 670 | 4.4M |
| June 26, 2025 | 678 | 674.75 | 674.75 | 682 | 669.45 | 1.49M |
| June 25, 2025 | 682 | 676.6 | 676.6 | 687.8 | 671.1 | 1.55M |
| June 24, 2025 | 689.9 | 682.45 | 682.45 | 689.9 | 680.55 | 1.06M |
| June 23, 2025 | 681.75 | 683.3 | 683.3 | 688 | 677.25 | 1.36M |
| June 20, 2025 | 668 | 688.25 | 688.25 | 691.65 | 666.55 | 4.22M |
| June 19, 2025 | 685 | 666.7 | 666.7 | 694.4 | 665.1 | 1.95M |
| June 18, 2025 | 695 | 683.95 | 683.95 | 697 | 679.1 | 1.95M |
| June 17, 2025 | 685.45 | 694.1 | 694.1 | 698.1 | 677.75 | 3.11M |
| June 16, 2025 | 672.45 | 682.2 | 682.2 | 685.35 | 664.2 | 1.56M |
| June 13, 2025 | 650 | 672.2 | 672.2 | 675 | 650 | 1.75M |
| June 12, 2025 | 700 | 675.9 | 675.9 | 700 | 673 | 1.8M |
| June 11, 2025 | 690.5 | 695.75 | 695.75 | 697 | 683 | 4.14M |
| June 10, 2025 | 698.2 | 690.55 | 690.55 | 700.45 | 688 | 1.35M |
| June 09, 2025 | 682.5 | 694.65 | 694.65 | 699 | 681.8 | 2.73M |
| June 06, 2025 | 680 | 681.6 | 681.6 | 690 | 678 | 3.46M |
| June 05, 2025 | 693.9 | 696.5 | 696.5 | 703.45 | 684.35 | 1.73M |
| June 04, 2025 | 678.35 | 689.95 | 689.95 | 691.2 | 676 | 1.33M |
| June 03, 2025 | 679 | 678.35 | 678.35 | 691 | 676.85 | 1.85M |
| June 02, 2025 | 686.75 | 679.1 | 679.1 | 689.25 | 675.5 | 2.34M |
| May 30, 2025 | 698 | 686.7 | 686.7 | 699.9 | 679.2 | 3.52M |
| May 29, 2025 | 688 | 697.05 | 697.05 | 701 | 682.05 | 2.4M |
| May 28, 2025 | 694.7 | 687.75 | 687.75 | 700 | 685.1 | 1.55M |
| May 27, 2025 | 697.8 | 694.7 | 694.7 | 701 | 690.05 | 1.23M |
| May 26, 2025 | 698 | 697.75 | 697.75 | 708.9 | 696.8 | 1.47M |