646.90
+0.7(+0.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 645 | 646.9 | 646.9 | 674 | 642 | 26,471 |
| August 14, 2025 | 648.05 | 646.2 | 646.2 | 655.75 | 636 | 11,231 |
| August 13, 2025 | 645 | 649.55 | 649.55 | 659.95 | 639.6 | 16,190 |
| August 12, 2025 | 648 | 649.8 | 649.8 | 659.35 | 639.55 | 10,289 |
| August 11, 2025 | 654.65 | 645 | 645 | 669.95 | 640.5 | 13,176 |
| August 08, 2025 | 645 | 654.3 | 654.3 | 673.9 | 629.95 | 80,876 |
| August 07, 2025 | 625.5 | 621.05 | 621.05 | 626.4 | 606.15 | 11,508 |
| August 06, 2025 | 610.2 | 622.25 | 622.25 | 634.35 | 610.2 | 14,830 |
| August 05, 2025 | 611.3 | 607.05 | 607.05 | 628.45 | 602.6 | 7,105 |
| August 04, 2025 | 625.2 | 608.1 | 608.1 | 625.5 | 602.15 | 8,059 |
| August 01, 2025 | 644.2 | 622.25 | 622.25 | 645.7 | 620.1 | 6,380 |
| July 31, 2025 | 640.6 | 640.8 | 640.8 | 655 | 634 | 4,837 |
| July 30, 2025 | 648.85 | 646.35 | 646.35 | 656 | 640.7 | 6,843 |
| July 29, 2025 | 639.4 | 646.5 | 646.5 | 649 | 630.1 | 4,846 |
| July 28, 2025 | 645.05 | 645.25 | 645.25 | 648.4 | 639.2 | 10,220 |
| July 25, 2025 | 649.2 | 645.05 | 645.05 | 649.25 | 630 | 11,633 |
| July 24, 2025 | 656.7 | 646.3 | 646.3 | 656.7 | 640.05 | 14,414 |
| July 23, 2025 | 645.2 | 653.25 | 653.25 | 659.9 | 644.9 | 13,338 |
| July 22, 2025 | 626.5 | 647.6 | 647.6 | 651 | 621.1 | 21,690 |
| July 21, 2025 | 624.95 | 626.75 | 626.75 | 630 | 620.6 | 4,342 |
| July 18, 2025 | 630 | 630 | 630 | 631.9 | 618.05 | 4,817 |
| July 17, 2025 | 620.1 | 628.6 | 628.6 | 634.9 | 620.1 | 3,203 |
| July 16, 2025 | 629.5 | 625.8 | 625.8 | 630 | 614.85 | 6,421 |
| July 15, 2025 | 631.1 | 620.85 | 620.85 | 631.1 | 612.45 | 19,989 |
| July 14, 2025 | 620 | 627.8 | 627.8 | 629.95 | 610.2 | 7,698 |
| July 11, 2025 | 627.65 | 622.75 | 622.75 | 634.9 | 616.75 | 5,906 |
| July 10, 2025 | 625 | 628.2 | 628.2 | 639.8 | 617.65 | 4,105 |
| July 09, 2025 | 624.6 | 623.05 | 623.05 | 628.1 | 621 | 2,831 |
| July 08, 2025 | 632 | 626.05 | 626.05 | 632.25 | 619.1 | 9,308 |
| July 07, 2025 | 639.9 | 626.95 | 626.95 | 639.9 | 619.1 | 6,674 |
| July 04, 2025 | 625.2 | 627.6 | 627.6 | 630.45 | 621.1 | 8,135 |
| July 03, 2025 | 639.5 | 630.75 | 630.75 | 642.95 | 624.1 | 12,317 |
| July 02, 2025 | 619.2 | 636.35 | 636.35 | 644.9 | 610.9 | 20,295 |
| July 01, 2025 | 606.9 | 619.2 | 619.2 | 622.45 | 603.8 | 13,486 |
| June 30, 2025 | 600.8 | 603.7 | 603.7 | 615.6 | 598.1 | 7,544 |
| June 27, 2025 | 590.7 | 606.3 | 606.3 | 626 | 590.7 | 33,774 |
| June 26, 2025 | 589.85 | 587.65 | 587.65 | 598 | 585.95 | 4,317 |
| June 25, 2025 | 583.9 | 586.95 | 586.95 | 605.5 | 580.85 | 9,735 |
| June 24, 2025 | 592 | 580.85 | 580.85 | 595.8 | 576.25 | 7,962 |
| June 23, 2025 | 586.4 | 589.5 | 589.5 | 594 | 572.3 | 7,990 |
| June 20, 2025 | 599 | 595.3 | 595.3 | 605 | 582.55 | 10,641 |
| June 19, 2025 | 614.4 | 600.3 | 600.3 | 623.3 | 599 | 9,247 |
| June 18, 2025 | 600.55 | 620 | 620 | 625.95 | 600.55 | 15,812 |
| June 17, 2025 | 606.4 | 606.05 | 606.05 | 614 | 597 | 18,208 |
| June 16, 2025 | 601 | 603.2 | 603.2 | 615 | 593.15 | 9,117 |
| June 13, 2025 | 575.05 | 601.75 | 601.75 | 610 | 570.4 | 31,019 |
| June 12, 2025 | 587.4 | 589.25 | 589.25 | 593.45 | 580.25 | 7,971 |
| June 11, 2025 | 598.05 | 588.1 | 588.1 | 611.55 | 584.05 | 8,908 |
| June 10, 2025 | 594.3 | 597 | 597 | 606 | 582.35 | 14,695 |
| June 09, 2025 | 597.15 | 598.35 | 598.35 | 616.25 | 590 | 19,504 |
| June 06, 2025 | 576.6 | 603.25 | 603.25 | 612.7 | 576.6 | 66,301 |
| June 05, 2025 | 557.2 | 573.6 | 573.6 | 580.9 | 549.05 | 15,297 |
| June 04, 2025 | 562 | 559.95 | 559.95 | 568.5 | 546 | 17,964 |
| June 03, 2025 | 546.7 | 568.9 | 568.9 | 594 | 540 | 29,613 |
| June 02, 2025 | 530 | 551.7 | 551.7 | 558.65 | 519 | 15,962 |
| May 30, 2025 | 560.85 | 557 | 557 | 566.75 | 547.15 | 9,573 |
| May 29, 2025 | 566.8 | 560.4 | 560.4 | 566.8 | 553.05 | 7,465 |
| May 28, 2025 | 558.9 | 563.9 | 563.9 | 576.1 | 556.6 | 8,084 |
| May 27, 2025 | 545.2 | 556.6 | 556.6 | 560 | 543.75 | 8,490 |
| May 26, 2025 | 543 | 548.05 | 548.05 | 555.95 | 541.1 | 4,119 |