663.20
+40.95(+6.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 625 | 663.2 | 663.2 | 677 | 623 | 26,247 |
| August 14, 2025 | 625.45 | 622.25 | 622.25 | 635 | 615 | 6,624 |
| August 13, 2025 | 642.75 | 628.05 | 628.05 | 642.75 | 625.3 | 4,719 |
| August 12, 2025 | 638.55 | 641.5 | 641.5 | 645.05 | 624.5 | 4,251 |
| August 11, 2025 | 611.95 | 639.2 | 639.2 | 644 | 605.1 | 14,232 |
| August 08, 2025 | 630 | 615.6 | 615.6 | 630 | 613 | 3,519 |
| August 07, 2025 | 625.9 | 627.15 | 627.15 | 630 | 614 | 4,141 |
| August 06, 2025 | 622.3 | 625.6 | 625.6 | 629 | 616.4 | 3,047 |
| August 05, 2025 | 616 | 621.05 | 621.05 | 626 | 608 | 10,378 |
| August 04, 2025 | 634.15 | 616.45 | 616.45 | 635.8 | 611 | 11,370 |
| August 01, 2025 | 661.75 | 631 | 631 | 661.75 | 624 | 15,681 |
| July 31, 2025 | 657.65 | 661.4 | 661.4 | 664.25 | 648 | 12,375 |
| July 30, 2025 | 648.8 | 658 | 658 | 675.5 | 642.55 | 134,121 |
| July 29, 2025 | 658.9 | 647.35 | 647.35 | 658.9 | 641.05 | 7,130 |
| July 28, 2025 | 655.5 | 653.2 | 653.2 | 657.9 | 643 | 11,543 |
| July 25, 2025 | 654.65 | 657.25 | 657.25 | 658.95 | 650 | 6,336 |
| July 24, 2025 | 651.95 | 660.05 | 660.05 | 664 | 650 | 8,808 |
| July 23, 2025 | 663 | 654.55 | 654.55 | 663.3 | 650 | 7,996 |
| July 22, 2025 | 666.15 | 659.25 | 659.25 | 673 | 650 | 14,948 |
| July 21, 2025 | 665.5 | 664.9 | 664.9 | 673 | 657 | 14,551 |
| July 18, 2025 | 663.4 | 664.15 | 664.15 | 676.25 | 650.75 | 17,210 |
| July 17, 2025 | 641.6 | 660.1 | 660.1 | 690 | 634.85 | 94,215 |
| July 16, 2025 | 628.45 | 640.3 | 640.3 | 654 | 628.45 | 33,536 |
| July 15, 2025 | 628.05 | 628.4 | 628.4 | 647.35 | 625 | 16,199 |
| July 14, 2025 | 642.8 | 633.7 | 633.7 | 646.2 | 630.45 | 6,804 |
| July 11, 2025 | 645.6 | 642.8 | 642.8 | 664.95 | 636.5 | 19,358 |
| July 10, 2025 | 632.1 | 650.75 | 650.75 | 658 | 621.6 | 36,084 |
| July 09, 2025 | 639 | 632.15 | 632.15 | 645.85 | 628.55 | 15,106 |
| July 08, 2025 | 655 | 634.75 | 634.75 | 660 | 628.55 | 16,861 |
| July 07, 2025 | 645.7 | 648.25 | 648.25 | 655 | 638 | 8,655 |
| July 04, 2025 | 659.6 | 645.7 | 645.7 | 672.85 | 640.05 | 21,387 |
| July 03, 2025 | 665.95 | 659.6 | 659.6 | 666.45 | 652.35 | 14,129 |
| July 02, 2025 | 680.25 | 660.95 | 660.95 | 683 | 655 | 33,341 |
| July 01, 2025 | 684.75 | 675.15 | 675.15 | 693.45 | 672 | 33,572 |
| June 30, 2025 | 699.95 | 680.1 | 680.1 | 699.95 | 677.5 | 36,404 |
| June 27, 2025 | 692 | 692.85 | 692.85 | 719.8 | 675.05 | 58,999 |
| June 26, 2025 | 700 | 698 | 698 | 706.25 | 692 | 31,404 |
| June 25, 2025 | 694.75 | 700.6 | 700.6 | 706.95 | 684.05 | 50,129 |
| June 24, 2025 | 695 | 690.4 | 690.4 | 703.95 | 685.95 | 11,878 |
| June 23, 2025 | 680.85 | 685.15 | 685.15 | 698 | 674.3 | 17,872 |
| June 20, 2025 | 664.8 | 680.85 | 680.85 | 688 | 655.3 | 7,944 |
| June 19, 2025 | 676.7 | 661.85 | 661.85 | 681.95 | 655.1 | 10,250 |
| June 18, 2025 | 700.8 | 676.7 | 676.7 | 700.8 | 671 | 8,232 |
| June 17, 2025 | 692 | 687.9 | 687.9 | 703.4 | 680.05 | 7,244 |
| June 16, 2025 | 685.95 | 692 | 692 | 696.65 | 685.95 | 2,425 |
| June 13, 2025 | 695.55 | 692.9 | 692.9 | 700 | 685 | 5,333 |
| June 12, 2025 | 698.95 | 703.25 | 703.25 | 714 | 688.45 | 19,965 |
| June 11, 2025 | 698.95 | 691.8 | 691.8 | 717.15 | 688 | 49,520 |
| June 10, 2025 | 700.05 | 687.95 | 687.95 | 700.1 | 685.1 | 6,940 |
| June 09, 2025 | 688 | 692.45 | 692.45 | 704 | 687.5 | 5,678 |
| June 06, 2025 | 698.7 | 692.8 | 692.8 | 701.55 | 691.8 | 10,269 |
| June 05, 2025 | 696.85 | 691.8 | 691.8 | 704.95 | 685.85 | 9,016 |
| June 04, 2025 | 694 | 689.1 | 689.1 | 723.25 | 682.65 | 20,256 |
| June 03, 2025 | 700 | 688.8 | 688.8 | 703.4 | 685 | 6,956 |
| June 02, 2025 | 704 | 693.8 | 693.8 | 710.25 | 690.35 | 7,013 |
| May 30, 2025 | 686.95 | 702.1 | 702.1 | 729.05 | 686.95 | 25,416 |
| May 29, 2025 | 690.85 | 686.75 | 686.75 | 703.6 | 648.2 | 36,060 |
| May 28, 2025 | 690.1 | 689.7 | 689.7 | 709.9 | 686 | 21,876 |
| May 27, 2025 | 701 | 686.45 | 686.45 | 723.6 | 677.05 | 32,943 |
| May 26, 2025 | 759.85 | 709.25 | 709.25 | 766.55 | 695.2 | 41,969 |