704.20
-3.1(-0.44%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 708 | 704.2 | 704.2 | 709.6 | 701.55 | 5.62M |
| August 21, 2025 | 701.05 | 707.3 | 707.3 | 709 | 700.5 | 3.23M |
| August 20, 2025 | 701 | 700.85 | 700.85 | 705.9 | 698.05 | 5.36M |
| August 19, 2025 | 714 | 706.7 | 706.7 | 715.15 | 705.55 | 5.64M |
| August 18, 2025 | 700 | 714.15 | 714.15 | 719 | 697.1 | 7.21M |
| August 14, 2025 | 701 | 695.25 | 695.25 | 702.35 | 688 | 4.18M |
| August 13, 2025 | 673 | 700.5 | 700.5 | 704.95 | 670.95 | 13.15M |
| August 12, 2025 | 658 | 667.05 | 667.05 | 677.75 | 657.5 | 12.24M |
| August 11, 2025 | 673.75 | 672.85 | 672.85 | 683.45 | 667.25 | 3.24M |
| August 08, 2025 | 684 | 672.75 | 672.75 | 686.4 | 669.05 | 3.47M |
| August 07, 2025 | 681.9 | 686.8 | 686.8 | 689.9 | 674.35 | 3.42M |
| August 06, 2025 | 692 | 684.85 | 684.85 | 692 | 683.35 | 2.5M |
| August 05, 2025 | 692 | 687.1 | 687.1 | 692 | 682.15 | 3.3M |
| August 04, 2025 | 676 | 687.7 | 687.7 | 688.8 | 671.8 | 2.29M |
| August 01, 2025 | 680 | 672.45 | 672.45 | 683.3 | 670.85 | 3.48M |
| July 31, 2025 | 677.1 | 683.05 | 683.05 | 692.3 | 674.95 | 6.14M |
| July 30, 2025 | 689.15 | 688.8 | 688.8 | 697.55 | 684.8 | 2.83M |
| July 29, 2025 | 686.1 | 692.7 | 692.7 | 695 | 685 | 2.99M |
| July 28, 2025 | 693.45 | 689.35 | 689.35 | 693.95 | 682.8 | 5.03M |
| July 25, 2025 | 697 | 693.45 | 693.45 | 698.8 | 687.95 | 5.22M |
| July 24, 2025 | 697 | 695.6 | 695.6 | 704.4 | 691.6 | 4.59M |
| July 23, 2025 | 692 | 695.4 | 695.4 | 696 | 689.6 | 3.64M |
| July 22, 2025 | 683.2 | 690.05 | 690.05 | 692.5 | 683.2 | 3.8M |
| July 21, 2025 | 679 | 682.7 | 682.7 | 687.15 | 679 | 4.91M |
| July 18, 2025 | 676.5 | 675.9 | 675.9 | 679.3 | 671 | 3.4M |
| July 17, 2025 | 670 | 674.55 | 674.55 | 678 | 668.4 | 4.02M |
| July 16, 2025 | 668 | 666.75 | 666.75 | 670.6 | 664 | 4.5M |
| July 15, 2025 | 670 | 670.85 | 670.85 | 674.25 | 662.9 | 4.82M |
| July 14, 2025 | 671 | 666.5 | 666.5 | 680.55 | 665 | 4.34M |
| July 11, 2025 | 673 | 670.95 | 670.95 | 676.05 | 661.55 | 4.45M |
| July 10, 2025 | 675 | 675.05 | 675.05 | 679.5 | 672.55 | 3.64M |
| July 09, 2025 | 692 | 673.95 | 673.95 | 692 | 664.1 | 6.7M |
| July 08, 2025 | 692.1 | 685.6 | 685.6 | 696.3 | 683.1 | 3.92M |
| July 07, 2025 | 699.45 | 692.1 | 692.1 | 699.45 | 688.1 | 2.48M |
| July 04, 2025 | 692 | 699.45 | 699.45 | 700.75 | 689.4 | 2.68M |
| July 03, 2025 | 701 | 692.85 | 692.85 | 708.1 | 691.8 | 4.22M |
| July 02, 2025 | 695.7 | 698.35 | 698.35 | 705.75 | 693.65 | 4.57M |
| July 01, 2025 | 692.4 | 694.3 | 694.3 | 699.6 | 684.35 | 5.47M |
| June 30, 2025 | 700 | 692.85 | 692.85 | 700 | 691.45 | 4.92M |
| June 27, 2025 | 695 | 697.35 | 697.35 | 700.05 | 691.35 | 5.67M |
| June 26, 2025 | 674.1 | 690.6 | 690.6 | 693 | 672.7 | 8.2M |
| June 25, 2025 | 676.95 | 672.65 | 672.65 | 676.95 | 668.45 | 5.53M |
| June 24, 2025 | 668.8 | 669.4 | 669.4 | 674 | 664.7 | 5.51M |
| June 23, 2025 | 644 | 661.4 | 661.4 | 666 | 640.15 | 6.08M |
| June 20, 2025 | 641.35 | 649.15 | 649.15 | 654.5 | 638.6 | 7.17M |
| June 19, 2025 | 643 | 641.35 | 641.35 | 644.7 | 635.05 | 4.39M |
| June 18, 2025 | 638 | 645.35 | 645.35 | 648.9 | 638 | 3.41M |
| June 17, 2025 | 649.15 | 641.7 | 641.7 | 650.4 | 637.6 | 4.2M |
| June 16, 2025 | 641.8 | 649.6 | 649.6 | 651.05 | 636 | 3.42M |
| June 13, 2025 | 635 | 641.8 | 641.8 | 648 | 635 | 4.54M |
| June 12, 2025 | 656 | 651.05 | 651.05 | 661.75 | 648.2 | 6.54M |
| June 11, 2025 | 660.5 | 655.2 | 655.2 | 662.9 | 654.1 | 3.93M |
| June 10, 2025 | 653.8 | 658.6 | 658.6 | 663.5 | 652.15 | 5.2M |
| June 09, 2025 | 653.4 | 650.8 | 650.8 | 654.6 | 649.25 | 2.82M |
| June 06, 2025 | 637.25 | 650.15 | 650.15 | 651.25 | 635.1 | 5.49M |
| June 05, 2025 | 638 | 637.25 | 637.25 | 641.4 | 633.5 | 3.57M |
| June 04, 2025 | 634.1 | 635.85 | 635.85 | 640.9 | 630.65 | 3.07M |
| June 03, 2025 | 636 | 632 | 632 | 640.9 | 629.6 | 3.78M |
| June 02, 2025 | 628.95 | 631.1 | 631.1 | 635.75 | 618 | 8.4M |
| May 30, 2025 | 647.8 | 633.5 | 633.5 | 650.9 | 632.15 | 9.05M |