597.10
+11.4(+1.95%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 589.4 | 597.1 | 597.1 | 601.8 | 589.05 | 412,494 |
| August 14, 2025 | 580 | 585.7 | 585.7 | 590 | 577.2 | 524,911 |
| August 13, 2025 | 572 | 579.05 | 579.05 | 584 | 571.95 | 249,928 |
| August 12, 2025 | 579 | 571.95 | 571.95 | 582 | 571 | 503,800 |
| August 11, 2025 | 581.9 | 576.85 | 576.85 | 584.4 | 571.6 | 320,218 |
| August 08, 2025 | 585.2 | 580.25 | 580.25 | 592.45 | 575 | 522,542 |
| August 07, 2025 | 583.45 | 584.45 | 584.45 | 590.45 | 570 | 1.45M |
| August 06, 2025 | 607.55 | 582.35 | 582.35 | 607.55 | 582.2 | 768,377 |
| August 05, 2025 | 606 | 602.3 | 602.3 | 608.15 | 597.05 | 504,290 |
| August 04, 2025 | 604 | 604.9 | 604.9 | 609.9 | 595.15 | 1.41M |
| August 01, 2025 | 598.7 | 598.25 | 598.25 | 612.65 | 592 | 1.14M |
| July 31, 2025 | 610 | 593.8 | 593.8 | 620 | 592 | 1.46M |
| July 30, 2025 | 651.7 | 610.55 | 610.55 | 653.65 | 607.45 | 1.82M |
| July 29, 2025 | 650 | 649.35 | 649.35 | 660.15 | 592.2 | 3.59M |
| July 28, 2025 | 692.1 | 670.15 | 670.15 | 695.15 | 667.8 | 568,382 |
| July 25, 2025 | 721.6 | 690 | 690 | 725.5 | 685.55 | 1.25M |
| July 24, 2025 | 728.75 | 722.1 | 722.1 | 728.75 | 718.1 | 194,639 |
| July 23, 2025 | 725.6 | 728.75 | 728.75 | 732 | 716.1 | 276,137 |
| July 22, 2025 | 733.3 | 723.8 | 723.8 | 738.6 | 722.2 | 710,914 |
| July 21, 2025 | 729.9 | 733.1 | 733.1 | 735 | 722 | 273,870 |
| July 18, 2025 | 746 | 729.65 | 729.65 | 746 | 725.95 | 472,008 |
| July 17, 2025 | 749.4 | 743.95 | 743.95 | 763.5 | 741 | 289,745 |
| July 16, 2025 | 751.05 | 745.9 | 745.9 | 757 | 743.85 | 255,571 |
| July 15, 2025 | 780.9 | 748.65 | 748.65 | 791.9 | 739.65 | 1.35M |
| July 14, 2025 | 766 | 780.1 | 780.1 | 794.45 | 758.5 | 1.23M |
| July 11, 2025 | 754.6 | 770.1 | 770.1 | 775 | 752 | 267,831 |
| July 10, 2025 | 749 | 759.15 | 759.15 | 766.4 | 743.5 | 437,733 |
| July 09, 2025 | 760.75 | 746.15 | 746.15 | 762.35 | 743.45 | 595,673 |
| July 08, 2025 | 775 | 756.45 | 756.45 | 784.5 | 751 | 2.38M |
| July 07, 2025 | 765.1 | 776.15 | 776.15 | 785.25 | 762.5 | 859,106 |
| July 04, 2025 | 771 | 771.45 | 771.45 | 780 | 765 | 679,077 |
| July 03, 2025 | 763.9 | 771.2 | 771.2 | 783.75 | 760.9 | 1.05M |
| July 02, 2025 | 770.25 | 768.45 | 768.45 | 789.8 | 758.15 | 1.78M |
| July 01, 2025 | 771.5 | 763.45 | 763.45 | 775.05 | 753.8 | 1.41M |
| June 30, 2025 | 761 | 771.8 | 771.8 | 795 | 752 | 1.44M |
| June 27, 2025 | 764.8 | 760.5 | 760.5 | 768 | 752 | 216,894 |
| June 26, 2025 | 759 | 759.1 | 759.1 | 765.9 | 748.05 | 465,885 |
| June 25, 2025 | 751.1 | 753 | 753 | 756 | 740 | 428,460 |
| June 24, 2025 | 740 | 746.95 | 746.95 | 752.6 | 722.05 | 618,273 |
| June 23, 2025 | 712.65 | 731.85 | 731.85 | 739.45 | 710.6 | 546,267 |
| June 20, 2025 | 741.8 | 722.2 | 722.2 | 753.75 | 709 | 1.83M |
| June 19, 2025 | 765.4 | 744.4 | 744.4 | 769.5 | 740.1 | 259,079 |
| June 18, 2025 | 751.9 | 766.45 | 766.45 | 779.5 | 742 | 597,804 |
| June 17, 2025 | 758.7 | 754.75 | 754.75 | 762.8 | 742.95 | 593,616 |
| June 16, 2025 | 771 | 758.7 | 758.7 | 775.55 | 745.05 | 372,910 |
| June 13, 2025 | 782 | 768.3 | 768.3 | 782 | 765 | 277,281 |
| June 12, 2025 | 802.7 | 784.8 | 784.8 | 817.25 | 772.2 | 437,877 |
| June 11, 2025 | 795.05 | 800.75 | 800.75 | 828 | 780.25 | 3.79M |
| June 10, 2025 | 797.05 | 800.95 | 800.95 | 802.85 | 777.55 | 1.63M |
| June 09, 2025 | 736.65 | 800.8 | 800.8 | 817 | 730.7 | 8.86M |
| June 06, 2025 | 693 | 730.8 | 730.8 | 749.5 | 687.4 | 2.53M |
| June 05, 2025 | 690 | 691.65 | 691.65 | 694.5 | 684.55 | 220,311 |
| June 04, 2025 | 685 | 687.35 | 687.35 | 689.65 | 676.35 | 234,307 |
| June 03, 2025 | 700 | 681.15 | 681.15 | 704.6 | 680 | 683,646 |
| June 02, 2025 | 710 | 699.35 | 699.35 | 725 | 687.75 | 950,719 |
| May 30, 2025 | 686.45 | 709.25 | 709.25 | 712.5 | 678.05 | 948,399 |
| May 29, 2025 | 695 | 682.05 | 682.05 | 695 | 675.3 | 498,869 |
| May 28, 2025 | 711.8 | 691.6 | 691.6 | 714.5 | 683.2 | 720,726 |
| May 27, 2025 | 709 | 708.05 | 708.05 | 715.95 | 700.15 | 578,626 |
| May 26, 2025 | 700.4 | 707.25 | 707.25 | 716 | 694.05 | 518,865 |