668.45
+7.35(+1.11%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 661 | 668.45 | 668.45 | 674.7 | 643.65 | 357,470 |
| August 14, 2025 | 681 | 661.1 | 661.1 | 686.3 | 656 | 129,346 |
| August 13, 2025 | 673 | 681.35 | 681.35 | 682.9 | 663.15 | 197,647 |
| August 12, 2025 | 665 | 671.35 | 671.35 | 674.9 | 643.75 | 329,412 |
| August 11, 2025 | 618 | 651.55 | 651.55 | 663.8 | 610 | 692,485 |
| August 08, 2025 | 610.4 | 617.15 | 617.15 | 622 | 601.1 | 171,433 |
| August 07, 2025 | 609.95 | 612.65 | 612.65 | 614.85 | 600.1 | 109,831 |
| August 06, 2025 | 614.1 | 611.25 | 611.25 | 615 | 603.6 | 113,069 |
| August 05, 2025 | 611.25 | 615.8 | 615.8 | 621 | 597.55 | 167,259 |
| August 04, 2025 | 599.05 | 611.25 | 611.25 | 622 | 583.05 | 303,703 |
| August 01, 2025 | 622.05 | 612.05 | 612.05 | 637.65 | 603.1 | 415,547 |
| July 31, 2025 | 617 | 622.05 | 622.05 | 626.45 | 595 | 259,500 |
| July 30, 2025 | 588 | 618.25 | 618.25 | 624.8 | 587.55 | 461,125 |
| July 29, 2025 | 566 | 586.95 | 586.95 | 588.55 | 561.1 | 247,435 |
| July 28, 2025 | 572.7 | 566.2 | 566.2 | 579 | 559.15 | 142,648 |
| July 25, 2025 | 563.7 | 570 | 570 | 572 | 557.5 | 86,453 |
| July 24, 2025 | 571.95 | 561.4 | 561.4 | 571.95 | 559 | 67,648 |
| July 23, 2025 | 564.05 | 569.9 | 569.9 | 571.6 | 555.1 | 114,972 |
| July 22, 2025 | 566.7 | 564.05 | 564.05 | 573.05 | 559.9 | 81,151 |
| July 21, 2025 | 576.85 | 567.75 | 567.75 | 576.85 | 566.1 | 65,420 |
| July 18, 2025 | 577 | 576.85 | 576.85 | 587.5 | 561.2 | 303,540 |
| July 17, 2025 | 574.6 | 575.95 | 575.95 | 577.8 | 569.1 | 69,189 |
| July 16, 2025 | 570 | 573.15 | 573.15 | 587.95 | 565.3 | 211,977 |
| July 15, 2025 | 549.4 | 569.95 | 569.95 | 577 | 549.05 | 228,365 |
| July 14, 2025 | 560.8 | 546.35 | 546.35 | 561.45 | 543.55 | 112,115 |
| July 11, 2025 | 553.1 | 559.1 | 559.1 | 562.6 | 547.95 | 96,690 |
| July 10, 2025 | 551.3 | 556.6 | 556.6 | 561 | 550.05 | 114,025 |
| July 09, 2025 | 553.85 | 549.9 | 549.9 | 559.7 | 548.55 | 86,061 |
| July 08, 2025 | 562.1 | 555.35 | 555.35 | 564.25 | 553 | 101,829 |
| July 07, 2025 | 566.3 | 560.3 | 560.3 | 569.35 | 555.45 | 106,416 |
| July 04, 2025 | 547.4 | 566.3 | 566.3 | 575 | 544.25 | 666,801 |
| July 03, 2025 | 531.35 | 547.4 | 547.4 | 549.5 | 531.35 | 302,408 |
| July 02, 2025 | 539 | 534.7 | 534.7 | 540.65 | 532 | 130,573 |
| July 01, 2025 | 550.6 | 538.35 | 538.35 | 557.5 | 535.55 | 553,730 |
| June 30, 2025 | 548.5 | 550.6 | 550.6 | 558.1 | 544.1 | 371,364 |
| June 27, 2025 | 549.4 | 544.8 | 544.8 | 550.2 | 541.1 | 173,073 |
| June 26, 2025 | 540 | 547.15 | 547.15 | 551.85 | 538 | 167,206 |
| June 25, 2025 | 531.95 | 540.45 | 540.45 | 545.05 | 531.95 | 398,387 |
| June 24, 2025 | 534 | 533.95 | 533.95 | 537.95 | 529.05 | 133,062 |
| June 23, 2025 | 529.05 | 528.7 | 528.7 | 544.2 | 520.1 | 351,026 |
| June 20, 2025 | 536 | 535.25 | 535.25 | 542 | 523.1 | 178,413 |
| June 19, 2025 | 539 | 535.4 | 535.4 | 542.5 | 532.45 | 207,283 |
| June 18, 2025 | 539.1 | 539.2 | 539.2 | 541.45 | 535 | 224,347 |
| June 17, 2025 | 551.25 | 542.1 | 542.1 | 551.25 | 540.05 | 83,283 |
| June 16, 2025 | 549 | 549.7 | 549.7 | 551.85 | 542.1 | 76,497 |
| June 13, 2025 | 536 | 547.65 | 547.65 | 551.85 | 536 | 109,898 |
| June 12, 2025 | 548.65 | 545 | 545 | 550.2 | 538 | 180,376 |
| June 11, 2025 | 548.95 | 548.6 | 548.6 | 554.65 | 545.3 | 130,040 |
| June 10, 2025 | 554.4 | 545.7 | 545.7 | 557.25 | 542.3 | 234,244 |
| June 09, 2025 | 558.8 | 554.35 | 554.35 | 558.85 | 550.85 | 112,860 |
| June 06, 2025 | 547.1 | 552.5 | 552.5 | 554.95 | 546.9 | 172,535 |
| June 05, 2025 | 552.95 | 550.6 | 550.6 | 560.9 | 549 | 193,970 |
| June 04, 2025 | 545 | 552.95 | 552.95 | 555 | 544.9 | 448,322 |
| June 03, 2025 | 545.15 | 545 | 545 | 551.5 | 542 | 194,731 |
| June 02, 2025 | 556.95 | 549 | 549 | 557.85 | 540.75 | 266,496 |
| May 30, 2025 | 540.2 | 542.4 | 542.4 | 552.5 | 540 | 167,870 |
| May 29, 2025 | 551.9 | 539.4 | 539.4 | 559.05 | 536.35 | 422,420 |
| May 28, 2025 | 537.8 | 550.9 | 550.9 | 554.15 | 537 | 295,193 |
| May 27, 2025 | 562.8 | 533.8 | 533.8 | 562.8 | 526.1 | 687,301 |
| May 26, 2025 | 593.95 | 560.1 | 560.1 | 594.35 | 554.6 | 665,582 |