620.60
-21.2(-3.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 641.8 | 620.6 | 620.6 | 642.6 | 617.25 | 278,993 |
| August 18, 2025 | 655.05 | 641.8 | 641.8 | 666 | 613.85 | 473,771 |
| August 14, 2025 | 714.75 | 654.8 | 654.8 | 714.75 | 650.05 | 347,801 |
| August 13, 2025 | 714.4 | 709.65 | 709.65 | 726.2 | 699.2 | 237,706 |
| August 12, 2025 | 777.05 | 710 | 710 | 782.45 | 705.2 | 359,807 |
| August 11, 2025 | 752.35 | 775.1 | 775.1 | 777.9 | 748.85 | 188,239 |
| August 08, 2025 | 772.15 | 757.65 | 757.65 | 772.15 | 750.2 | 219,805 |
| August 07, 2025 | 780 | 772.15 | 772.15 | 793.2 | 764.1 | 291,024 |
| August 06, 2025 | 781.75 | 784.1 | 784.1 | 795 | 760 | 411,762 |
| August 05, 2025 | 788.75 | 780.9 | 780.9 | 802.25 | 756.9 | 349,258 |
| August 04, 2025 | 754.85 | 784.85 | 784.85 | 786 | 751.2 | 443,742 |
| August 01, 2025 | 760 | 756.9 | 756.9 | 787.9 | 750 | 429,263 |
| July 31, 2025 | 758.05 | 766.2 | 766.2 | 782.9 | 743.8 | 727,658 |
| July 30, 2025 | 700 | 766.2 | 766.2 | 779.8 | 690 | 3.54M |
| July 29, 2025 | 669.5 | 681 | 681 | 686 | 651.3 | 292,178 |
| July 28, 2025 | 646 | 669.5 | 669.5 | 684.5 | 642.3 | 624,411 |
| July 25, 2025 | 642 | 635.05 | 635.05 | 646.45 | 630.55 | 139,234 |
| July 24, 2025 | 635.9 | 644.7 | 644.7 | 655 | 628.1 | 300,585 |
| July 23, 2025 | 621.6 | 630.35 | 630.35 | 637.3 | 618.1 | 145,240 |
| July 22, 2025 | 634 | 619.95 | 619.95 | 640.55 | 617.05 | 257,900 |
| July 21, 2025 | 587.05 | 632.9 | 632.9 | 653 | 587.05 | 1.75M |
| July 18, 2025 | 594 | 585.45 | 585.45 | 598 | 581.05 | 99,064 |
| July 17, 2025 | 591.5 | 591.2 | 591.2 | 605 | 583.1 | 234,201 |
| July 16, 2025 | 586.5 | 587.4 | 587.4 | 593 | 575.65 | 85,492 |
| July 15, 2025 | 579.9 | 583.75 | 583.75 | 586.15 | 573.7 | 73,323 |
| July 14, 2025 | 585.9 | 575.25 | 575.25 | 594.05 | 573 | 181,382 |
| July 11, 2025 | 591 | 582.95 | 582.95 | 601.7 | 578.9 | 206,962 |
| July 10, 2025 | 560.8 | 589.25 | 589.25 | 610 | 558 | 1.61M |
| July 09, 2025 | 550.05 | 555.25 | 555.25 | 562.8 | 544.55 | 168,626 |
| July 08, 2025 | 543.55 | 548.95 | 548.95 | 550.85 | 533 | 154,031 |
| July 07, 2025 | 552 | 543.55 | 543.55 | 562 | 537 | 241,517 |
| July 04, 2025 | 558.8 | 547.65 | 547.65 | 577.7 | 539.55 | 483,376 |
| July 03, 2025 | 524 | 554.7 | 554.7 | 563.95 | 524 | 1.08M |
| July 02, 2025 | 532.9 | 523.95 | 523.95 | 535.5 | 521.4 | 61,642 |
| July 01, 2025 | 531.1 | 528 | 528 | 535.3 | 520.35 | 99,925 |
| June 30, 2025 | 529 | 532.05 | 532.05 | 538.9 | 524.1 | 124,245 |
| June 27, 2025 | 537.95 | 526 | 526 | 543.7 | 522.45 | 149,297 |
| June 26, 2025 | 544.05 | 536.8 | 536.8 | 552.95 | 535 | 367,780 |
| June 25, 2025 | 530.65 | 546.2 | 546.2 | 568.65 | 528.5 | 1.12M |
| June 24, 2025 | 526 | 530.65 | 530.65 | 544.8 | 521.7 | 731,375 |
| June 23, 2025 | 508.95 | 525.8 | 525.8 | 535 | 494.9 | 1.31M |
| June 20, 2025 | 478 | 506.4 | 506.4 | 509.95 | 472.5 | 1.66M |
| June 19, 2025 | 445.55 | 470.6 | 470.6 | 485 | 445.55 | 435,302 |
| June 18, 2025 | 445 | 451.15 | 451.15 | 459.4 | 438.35 | 55,777 |
| June 17, 2025 | 453 | 445.5 | 445.5 | 460.95 | 444.65 | 18,389 |
| June 16, 2025 | 453.65 | 453.7 | 453.7 | 456 | 447.3 | 45,931 |
| June 13, 2025 | 464 | 450.1 | 450.1 | 464 | 441.8 | 45,510 |
| June 12, 2025 | 466.95 | 465.8 | 465.8 | 474.4 | 460 | 84,372 |
| June 11, 2025 | 465.95 | 466.25 | 466.25 | 484.45 | 462.95 | 112,327 |
| June 10, 2025 | 442 | 463.65 | 463.65 | 470 | 440.25 | 124,679 |
| June 09, 2025 | 435 | 444.3 | 444.3 | 447.3 | 423 | 131,644 |
| June 06, 2025 | 440 | 434.55 | 434.55 | 446.2 | 431.95 | 53,361 |
| June 05, 2025 | 451.4 | 441.25 | 441.25 | 451.4 | 435.55 | 70,917 |
| June 04, 2025 | 450.8 | 446.95 | 446.95 | 450.8 | 439.65 | 51,727 |
| June 03, 2025 | 464.15 | 449 | 449 | 465.1 | 445.2 | 96,186 |
| June 02, 2025 | 469 | 460.55 | 460.55 | 474.4 | 455.5 | 169,193 |
| May 30, 2025 | 466.4 | 466.15 | 466.15 | 470 | 458.6 | 42,583 |
| May 29, 2025 | 463.8 | 462.55 | 462.55 | 465.4 | 452.85 | 58,626 |
| May 28, 2025 | 454.4 | 460.4 | 460.4 | 464.8 | 449.05 | 64,367 |
| May 27, 2025 | 465.1 | 454.5 | 454.5 | 471.2 | 451.6 | 138,230 |