591.80
-5.45(-0.91%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 601.05 | 591.8 | 591.8 | 601.05 | 590.15 | 216,822 |
| August 21, 2025 | 591.75 | 597.25 | 597.25 | 635 | 591.6 | 2.93M |
| August 20, 2025 | 589.05 | 591.75 | 591.75 | 596.3 | 585 | 162,892 |
| August 19, 2025 | 585.15 | 589.05 | 589.05 | 590.1 | 582.55 | 148,038 |
| August 18, 2025 | 583.05 | 584.7 | 584.7 | 589.7 | 582.2 | 135,317 |
| August 14, 2025 | 579.2 | 582.2 | 582.2 | 592.25 | 579.2 | 203,252 |
| August 13, 2025 | 582 | 580.15 | 580.15 | 585 | 578.65 | 102,385 |
| August 12, 2025 | 579.55 | 579.55 | 579.55 | 585.55 | 577.6 | 114,475 |
| August 11, 2025 | 592.1 | 576.6 | 576.6 | 593.5 | 575 | 219,575 |
| August 08, 2025 | 598.95 | 592.8 | 592.8 | 598.95 | 590.1 | 115,737 |
| August 07, 2025 | 591.2 | 594 | 594 | 595.55 | 589 | 163,249 |
| August 06, 2025 | 600 | 592.15 | 592.15 | 603.7 | 591.2 | 139,255 |
| August 05, 2025 | 600 | 601.2 | 601.2 | 604.55 | 595.2 | 146,159 |
| August 04, 2025 | 602.8 | 597.7 | 597.7 | 603 | 595.3 | 135,563 |
| August 01, 2025 | 605 | 602.85 | 602.85 | 614.65 | 600.85 | 177,805 |
| July 31, 2025 | 615.35 | 607.1 | 607.1 | 616.5 | 605 | 181,763 |
| July 30, 2025 | 622.45 | 622.15 | 622.15 | 629.65 | 619 | 281,543 |
| July 29, 2025 | 601.25 | 619.35 | 619.35 | 646.1 | 592 | 2.78M |
| July 28, 2025 | 611 | 601.25 | 601.25 | 614.65 | 600 | 193,490 |
| July 25, 2025 | 612 | 613.6 | 613.6 | 617.5 | 611.4 | 186,410 |
| July 24, 2025 | 616.6 | 612 | 612 | 619.95 | 609.05 | 110,668 |
| July 23, 2025 | 618.5 | 616 | 616 | 624.95 | 615.15 | 113,013 |
| July 22, 2025 | 619.1 | 622.75 | 622.75 | 625 | 616 | 167,851 |
| July 21, 2025 | 624 | 619.05 | 619.05 | 626 | 617.35 | 191,252 |
| July 18, 2025 | 635.3 | 626.95 | 626.95 | 635.6 | 625.5 | 137,757 |
| July 17, 2025 | 633.5 | 635.35 | 635.35 | 640.65 | 630.25 | 279,407 |
| July 16, 2025 | 625.55 | 630.2 | 630.2 | 633.75 | 625.5 | 180,733 |
| July 15, 2025 | 624 | 624.8 | 624.8 | 632.95 | 622.6 | 180,860 |
| July 14, 2025 | 627.75 | 625.7 | 625.7 | 628.85 | 619.15 | 203,837 |
| July 11, 2025 | 627 | 629.1 | 629.1 | 639.85 | 623.8 | 280,851 |
| July 10, 2025 | 634.9 | 628.85 | 628.85 | 636.6 | 627.5 | 134,540 |
| July 09, 2025 | 638 | 631.45 | 631.45 | 641.35 | 630 | 199,434 |
| July 08, 2025 | 646.75 | 636.9 | 636.9 | 646.95 | 634.05 | 257,121 |
| July 07, 2025 | 643.7 | 647.25 | 647.25 | 651.9 | 636.15 | 326,237 |
| July 04, 2025 | 645 | 643.7 | 643.7 | 646 | 634.2 | 233,023 |
| July 03, 2025 | 645 | 643.5 | 643.5 | 651.9 | 641.5 | 227,805 |
| July 02, 2025 | 651.1 | 645.6 | 645.6 | 654.95 | 640.7 | 261,601 |
| July 01, 2025 | 658.8 | 650.75 | 650.75 | 660.85 | 646.05 | 262,375 |
| June 30, 2025 | 652.05 | 655.9 | 655.9 | 658.65 | 643.5 | 458,966 |
| June 27, 2025 | 650 | 651.25 | 651.25 | 658 | 644.5 | 656,314 |
| June 26, 2025 | 650.5 | 646.25 | 646.25 | 654.5 | 640.7 | 275,923 |
| June 25, 2025 | 643.5 | 650.5 | 650.5 | 654 | 636.4 | 544,911 |
| June 24, 2025 | 625.1 | 642.45 | 642.45 | 657.4 | 622.9 | 3.28M |
| June 23, 2025 | 620 | 621 | 621 | 627.95 | 606 | 469,307 |
| June 20, 2025 | 617.2 | 624.95 | 624.95 | 633.6 | 611 | 1.28M |
| June 19, 2025 | 642 | 618.9 | 618.9 | 646.9 | 615.1 | 1.32M |
| June 18, 2025 | 663.8 | 647.8 | 647.8 | 668.8 | 640 | 4M |
| June 17, 2025 | 606.35 | 668.45 | 668.45 | 674.85 | 605 | 25.04M |
| June 16, 2025 | 602 | 601.55 | 601.55 | 609.7 | 591.15 | 233,868 |
| June 13, 2025 | 593.15 | 600.4 | 600.4 | 606 | 593.15 | 221,565 |
| June 12, 2025 | 619.6 | 608 | 608 | 623.25 | 605.6 | 251,706 |
| June 11, 2025 | 616 | 619.6 | 619.6 | 624.85 | 613.15 | 328,758 |
| June 10, 2025 | 618.9 | 618.8 | 618.8 | 625 | 616.25 | 429,231 |
| June 09, 2025 | 597.95 | 615.85 | 615.85 | 630 | 590 | 1.88M |
| June 06, 2025 | 596.9 | 588.9 | 588.9 | 598.95 | 587.9 | 202,583 |
| June 05, 2025 | 593.95 | 593.85 | 593.85 | 597.05 | 592.05 | 188,166 |
| June 04, 2025 | 598 | 593.9 | 593.9 | 598 | 592 | 117,674 |
| June 03, 2025 | 592 | 594.8 | 594.8 | 600 | 592 | 112,937 |
| June 02, 2025 | 594.5 | 594.4 | 594.4 | 598 | 588.7 | 143,256 |
| May 30, 2025 | 600.7 | 594.5 | 594.5 | 603.7 | 592.5 | 167,042 |