596.40
-3.1(-0.52%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 599.5 | 596.4 | 596.4 | 605.9 | 590.65 | 60,700 |
| August 21, 2025 | 600.3 | 599.5 | 599.5 | 606.35 | 588.65 | 101,404 |
| August 20, 2025 | 594.5 | 600.3 | 600.3 | 607.05 | 593.55 | 100,919 |
| August 19, 2025 | 574.8 | 594.25 | 594.25 | 606.5 | 568 | 166,310 |
| August 18, 2025 | 590.65 | 572.5 | 572.5 | 603.8 | 569.75 | 107,957 |
| August 14, 2025 | 598 | 587.05 | 587.05 | 602.7 | 577.9 | 167,177 |
| August 13, 2025 | 600.7 | 606.6 | 606.6 | 610.45 | 593.95 | 91,713 |
| August 12, 2025 | 595.35 | 599.65 | 599.65 | 604 | 587.45 | 110,853 |
| August 11, 2025 | 580.4 | 594.6 | 594.6 | 610.1 | 570 | 127,398 |
| August 08, 2025 | 573.85 | 579.6 | 579.6 | 598.95 | 566.05 | 140,949 |
| August 07, 2025 | 560.4 | 570.2 | 570.2 | 577.15 | 554.95 | 113,605 |
| August 06, 2025 | 578.9 | 560.4 | 560.4 | 583.5 | 556 | 104,917 |
| August 05, 2025 | 583.5 | 580.95 | 580.95 | 589.25 | 578.95 | 53,982 |
| August 04, 2025 | 584.9 | 586.5 | 586.5 | 595.75 | 580 | 76,893 |
| August 01, 2025 | 599.9 | 582.5 | 582.5 | 599.9 | 578 | 96,208 |
| July 31, 2025 | 582 | 600.35 | 600.35 | 606.2 | 576.55 | 157,688 |
| July 30, 2025 | 591.9 | 592.15 | 592.15 | 610 | 588.95 | 199,533 |
| July 29, 2025 | 585.6 | 591.9 | 591.9 | 605 | 576 | 127,791 |
| July 28, 2025 | 603.5 | 585.75 | 585.75 | 612.5 | 581.3 | 157,414 |
| July 25, 2025 | 612.3 | 604.6 | 604.6 | 620 | 601.95 | 109,393 |
| July 24, 2025 | 619 | 612.3 | 612.3 | 621.45 | 610.05 | 107,573 |
| July 23, 2025 | 615 | 618.1 | 618.1 | 622.75 | 615 | 158,074 |
| July 22, 2025 | 622.5 | 612.6 | 612.6 | 631.8 | 610.25 | 127,286 |
| July 21, 2025 | 631 | 621.35 | 621.35 | 639.05 | 610.75 | 450,698 |
| July 18, 2025 | 645 | 630.9 | 630.9 | 650.35 | 628 | 126,587 |
| July 17, 2025 | 655 | 643.95 | 643.95 | 664.8 | 640.75 | 137,260 |
| July 16, 2025 | 650 | 657.4 | 657.4 | 661.95 | 648.55 | 94,763 |
| July 15, 2025 | 655 | 650.95 | 650.95 | 665 | 647.95 | 160,179 |
| July 14, 2025 | 665 | 657 | 657 | 670.8 | 652 | 160,520 |
| July 11, 2025 | 636.4 | 666.2 | 666.2 | 674.15 | 633.65 | 480,494 |
| July 10, 2025 | 627.2 | 640.15 | 640.15 | 646.2 | 624 | 197,255 |
| July 09, 2025 | 621.9 | 627.2 | 627.2 | 630 | 617 | 209,042 |
| July 08, 2025 | 635.7 | 621.9 | 621.9 | 641.65 | 620.1 | 168,545 |
| July 07, 2025 | 636 | 636.55 | 636.55 | 649.95 | 633.95 | 118,294 |
| July 04, 2025 | 638.85 | 638.25 | 638.25 | 640 | 631.1 | 95,178 |
| July 03, 2025 | 629 | 635.8 | 635.8 | 658.25 | 629 | 271,405 |
| July 02, 2025 | 630.75 | 629 | 629 | 642 | 627 | 147,989 |
| July 01, 2025 | 641.7 | 630.75 | 630.75 | 646.85 | 628.05 | 196,029 |
| June 30, 2025 | 643.5 | 643.1 | 643.1 | 650 | 637.05 | 203,715 |
| June 27, 2025 | 630.8 | 641.05 | 641.05 | 663.15 | 624.85 | 354,492 |
| June 26, 2025 | 638.85 | 630.8 | 630.8 | 645 | 628.7 | 203,856 |
| June 25, 2025 | 636.55 | 638.85 | 638.85 | 647.4 | 629.75 | 256,254 |
| June 24, 2025 | 633.45 | 636.55 | 636.55 | 657 | 624.95 | 360,606 |
| June 23, 2025 | 640 | 628.6 | 628.6 | 643.2 | 625.15 | 166,281 |
| June 20, 2025 | 642 | 643.35 | 643.35 | 654.1 | 639.95 | 121,680 |
| June 19, 2025 | 648.3 | 647.6 | 647.6 | 660.65 | 641.15 | 236,541 |
| June 18, 2025 | 669.9 | 652.2 | 652.2 | 676 | 648.05 | 342,508 |
| June 17, 2025 | 692.5 | 671 | 671 | 702.05 | 669 | 151,020 |
| June 16, 2025 | 671 | 692.45 | 692.45 | 694.95 | 662.25 | 199,481 |
| June 13, 2025 | 672.25 | 675.95 | 675.95 | 687.65 | 661.3 | 120,747 |
| June 12, 2025 | 695.05 | 682.05 | 682.05 | 701.45 | 680.3 | 184,866 |
| June 11, 2025 | 700.85 | 695.8 | 695.8 | 718 | 693.15 | 228,772 |
| June 10, 2025 | 706 | 699.2 | 699.2 | 721.45 | 694.85 | 388,914 |
| June 09, 2025 | 688.55 | 705.15 | 705.15 | 713.5 | 685.95 | 340,145 |
| June 06, 2025 | 711 | 688.55 | 688.55 | 714.75 | 683.3 | 195,591 |
| June 05, 2025 | 699.85 | 708.9 | 708.9 | 721 | 697.95 | 225,187 |
| June 04, 2025 | 702 | 699.85 | 699.85 | 709.4 | 689.55 | 176,864 |
| June 03, 2025 | 729.75 | 702.15 | 702.15 | 734.1 | 696.55 | 181,580 |
| June 02, 2025 | 740.3 | 725.55 | 725.55 | 750.75 | 712.25 | 305,243 |
| May 30, 2025 | 746.9 | 742.95 | 742.95 | 757.5 | 731 | 246,708 |