595.95
-5.9(-0.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 604.2 | 595.5 | 595.5 | 606.75 | 580.2 | 1,310 |
| August 14, 2025 | 576.3 | 601.85 | 601.85 | 613 | 574.9 | 7,623 |
| August 13, 2025 | 582.2 | 593.45 | 593.45 | 596.55 | 576.3 | 1,929 |
| August 12, 2025 | 590 | 585.45 | 585.45 | 595.95 | 575.1 | 2,990 |
| August 11, 2025 | 597.15 | 594.65 | 594.65 | 599.2 | 584 | 4,044 |
| August 08, 2025 | 591.15 | 600.05 | 600.05 | 604.95 | 582.05 | 2,994 |
| August 07, 2025 | 634.7 | 583.55 | 583.55 | 634.8 | 566.95 | 3,183 |
| August 06, 2025 | 602.25 | 600.05 | 600.05 | 614 | 592.6 | 2,936 |
| August 05, 2025 | 609.7 | 613.4 | 613.4 | 621.95 | 601.05 | 4,578 |
| August 04, 2025 | 624.45 | 612.85 | 612.85 | 629.85 | 602.2 | 3,984 |
| August 01, 2025 | 617.5 | 615.75 | 615.75 | 641 | 600.05 | 6,442 |
| July 31, 2025 | 628 | 618.4 | 618.4 | 644.65 | 612 | 2,494 |
| July 30, 2025 | 631.05 | 625.6 | 625.6 | 644.05 | 615.05 | 756 |
| July 29, 2025 | 637.75 | 634.3 | 634.3 | 644.95 | 627.5 | 472 |
| July 28, 2025 | 634.7 | 630.8 | 630.8 | 644.15 | 621.2 | 1,193 |
| July 25, 2025 | 641.2 | 633.75 | 633.75 | 648.4 | 629.1 | 659 |
| July 24, 2025 | 643.25 | 641.9 | 641.9 | 650 | 626.3 | 2,290 |
| July 23, 2025 | 632.65 | 621.3 | 621.3 | 632.65 | 621 | 486 |
| July 22, 2025 | 634.2 | 622.35 | 622.35 | 635.1 | 615 | 3,955 |
| July 21, 2025 | 616.95 | 626.75 | 626.75 | 638.05 | 611.05 | 2,155 |
| July 18, 2025 | 620.7 | 617.5 | 617.5 | 635.9 | 615 | 2,368 |
| July 17, 2025 | 615 | 619.5 | 619.5 | 627.15 | 615 | 1,592 |
| July 16, 2025 | 621.3 | 615.9 | 615.9 | 623.25 | 612.1 | 1,381 |
| July 15, 2025 | 618.05 | 614.8 | 614.8 | 618.05 | 608 | 1,159 |
| July 14, 2025 | 615 | 607.45 | 607.45 | 628.15 | 605 | 966 |
| July 11, 2025 | 625.25 | 615.95 | 615.95 | 625.25 | 614 | 352 |
| July 10, 2025 | 620 | 613.9 | 613.9 | 629.95 | 612 | 3,113 |
| July 09, 2025 | 627.8 | 622.25 | 622.25 | 631.2 | 615 | 2,380 |
| July 08, 2025 | 634.95 | 614.4 | 614.4 | 634.95 | 610 | 596 |
| July 07, 2025 | 641.6 | 621.35 | 621.35 | 641.6 | 612 | 3,029 |
| July 04, 2025 | 637.1 | 626.75 | 626.75 | 644 | 620.8 | 1,949 |
| July 03, 2025 | 631 | 631.75 | 631.75 | 655 | 630 | 5,478 |
| July 02, 2025 | 647 | 631.05 | 631.05 | 647 | 625 | 963 |
| July 01, 2025 | 663.65 | 641.8 | 641.8 | 663.65 | 633.3 | 1,320 |
| June 30, 2025 | 635.75 | 654.1 | 654.1 | 655.2 | 635.75 | 3,357 |
| June 27, 2025 | 666.75 | 651.25 | 651.25 | 666.75 | 641.05 | 3,520 |
| June 26, 2025 | 649.05 | 650.4 | 650.4 | 655 | 615 | 10,106 |
| June 25, 2025 | 655.1 | 650.85 | 650.85 | 655.1 | 641.1 | 2,186 |
| June 24, 2025 | 648.8 | 651.1 | 651.1 | 658.45 | 647.95 | 730 |
| June 23, 2025 | 625.4 | 650.25 | 650.25 | 662.4 | 625.4 | 7,348 |
| June 20, 2025 | 652.05 | 649.95 | 649.95 | 658.6 | 642 | 5,515 |
| June 19, 2025 | 656.45 | 650.5 | 650.5 | 660.7 | 641.05 | 11,393 |
| June 18, 2025 | 657.6 | 641.8 | 641.8 | 660.1 | 568.6 | 3,487 |
| June 17, 2025 | 640.15 | 653.5 | 653.5 | 670.5 | 640.15 | 2,290 |
| June 16, 2025 | 671.55 | 650.15 | 650.15 | 671.55 | 640.8 | 2,486 |
| June 13, 2025 | 651.8 | 651.8 | 651.8 | 666 | 634.05 | 1,212 |
| June 12, 2025 | 651.15 | 650 | 650 | 659 | 638.35 | 1,295 |
| June 11, 2025 | 660.95 | 650.6 | 650.6 | 665.15 | 646.1 | 715 |
| June 10, 2025 | 668.35 | 655 | 655 | 668.35 | 645.05 | 1,136 |
| June 09, 2025 | 673.95 | 658.05 | 658.05 | 673.95 | 655 | 634 |
| June 06, 2025 | 660 | 655.2 | 655.2 | 664.35 | 636.15 | 2,857 |
| June 05, 2025 | 646.8 | 643.4 | 643.4 | 652.5 | 636.1 | 2,151 |
| June 04, 2025 | 669.65 | 643.95 | 643.95 | 669.65 | 631.05 | 1,931 |
| June 03, 2025 | 649.4 | 643.8 | 643.8 | 654.95 | 635.05 | 3,127 |
| June 02, 2025 | 664 | 647.8 | 647.8 | 664 | 645.2 | 1,800 |
| May 30, 2025 | 669.45 | 650.4 | 650.4 | 669.45 | 648.2 | 2,185 |
| May 29, 2025 | 655.1 | 655.9 | 655.9 | 664 | 648.3 | 831 |
| May 28, 2025 | 672 | 651 | 651 | 672 | 651 | 772 |
| May 27, 2025 | 648.3 | 654.25 | 654.25 | 664.05 | 648.3 | 860 |
| May 26, 2025 | 650.35 | 650.45 | 650.45 | 659.05 | 643.25 | 2,090 |