666.20
+26.05(+4.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 29, 2025 | 735.95 | 740.9 | 740.9 | 749.2 | 721 | 239,745 |
| May 28, 2025 | 721.25 | 730 | 730 | 736.9 | 715.65 | 269,238 |
| May 27, 2025 | 726.05 | 721.25 | 721.25 | 731.1 | 715.1 | 86,754 |
| May 26, 2025 | 723.95 | 726.05 | 726.05 | 735.6 | 717.7 | 141,030 |
| May 23, 2025 | 741 | 723.9 | 723.9 | 746.05 | 720.8 | 160,070 |
| May 22, 2025 | 727.05 | 738.8 | 738.8 | 750 | 711.15 | 606,081 |
| May 21, 2025 | 705 | 732.95 | 732.95 | 752.45 | 698.05 | 473,106 |
| May 20, 2025 | 715 | 705.8 | 705.8 | 721.8 | 694.6 | 190,304 |
| May 19, 2025 | 705 | 716.1 | 716.1 | 729 | 701.5 | 233,951 |
| May 16, 2025 | 699.9 | 701.5 | 701.5 | 711.45 | 691.6 | 377,445 |
| May 15, 2025 | 720 | 699.9 | 699.9 | 720 | 679.95 | 633,874 |
| May 14, 2025 | 707.95 | 726.75 | 726.75 | 739.75 | 700.25 | 507,228 |
| May 13, 2025 | 696.65 | 706.15 | 706.15 | 716.85 | 691.1 | 376,957 |
| May 12, 2025 | 665 | 694.65 | 694.65 | 701 | 665 | 255,102 |
| May 09, 2025 | 630 | 648.25 | 648.25 | 655.25 | 612.6 | 116,829 |
| May 08, 2025 | 657.25 | 652.35 | 652.35 | 674.8 | 641 | 106,151 |
| May 07, 2025 | 637 | 656.05 | 656.05 | 660.65 | 637 | 91,730 |
| May 06, 2025 | 664 | 643.8 | 643.8 | 665.85 | 638.05 | 147,727 |
| May 05, 2025 | 650.25 | 664.2 | 664.2 | 667.25 | 639.8 | 121,357 |
| May 02, 2025 | 656 | 650.25 | 650.25 | 660.7 | 639.25 | 142,544 |
| April 30, 2025 | 660 | 656.1 | 656.1 | 688.2 | 654.1 | 195,001 |
| April 29, 2025 | 662 | 660.15 | 660.15 | 675.4 | 653.35 | 128,843 |
| April 28, 2025 | 663.55 | 657.9 | 657.9 | 675.9 | 655 | 113,043 |
| April 25, 2025 | 690.55 | 669.9 | 669.9 | 693 | 650.05 | 294,127 |
| April 24, 2025 | 699 | 690.55 | 690.55 | 709.8 | 687.15 | 110,765 |
| April 23, 2025 | 704 | 702.9 | 702.9 | 724.1 | 698.4 | 174,573 |
| April 22, 2025 | 702.9 | 700.9 | 700.9 | 709.35 | 686.5 | 145,778 |
| April 21, 2025 | 709.7 | 701 | 701 | 722.05 | 697.2 | 195,498 |
| April 17, 2025 | 672.85 | 700.9 | 700.9 | 704 | 663.25 | 194,196 |