632.00
+3.2(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 628.75 | 632 | 632 | 659.95 | 628.75 | 3,423 |
| August 14, 2025 | 626.3 | 628.8 | 628.8 | 648.9 | 626.3 | 1,272 |
| August 13, 2025 | 655 | 632.9 | 632.9 | 655 | 622.25 | 8,151 |
| August 12, 2025 | 652 | 655 | 655 | 670 | 635.05 | 3,216 |
| August 11, 2025 | 680 | 659.15 | 659.15 | 689.7 | 650.15 | 2,711 |
| August 08, 2025 | 678 | 677.55 | 677.55 | 688.85 | 662 | 1,658 |
| August 07, 2025 | 700 | 689.85 | 689.85 | 705 | 680 | 1,391 |
| August 06, 2025 | 705 | 699.9 | 699.9 | 709.5 | 692 | 2,041 |
| August 05, 2025 | 724.2 | 706.5 | 706.5 | 727.95 | 692.05 | 1,937 |
| August 04, 2025 | 700 | 720.6 | 720.6 | 728 | 681.1 | 3,369 |
| August 01, 2025 | 729 | 707.15 | 707.15 | 729 | 700 | 2,052 |
| July 31, 2025 | 685.2 | 700.55 | 700.55 | 709.2 | 685.2 | 803 |
| July 30, 2025 | 698 | 714.9 | 714.9 | 720 | 690 | 5,798 |
| July 29, 2025 | 678 | 694.8 | 694.8 | 698 | 678 | 437 |
| July 28, 2025 | 690 | 697.05 | 697.05 | 710 | 686 | 1,694 |
| July 25, 2025 | 685 | 691.1 | 691.1 | 697.5 | 676 | 2,994 |
| July 24, 2025 | 695.9 | 698.35 | 698.35 | 703 | 688.25 | 1,343 |
| July 23, 2025 | 674 | 688.55 | 688.55 | 706 | 655.1 | 5,404 |
| July 22, 2025 | 687.5 | 674.3 | 674.3 | 687.5 | 652 | 3,209 |
| July 21, 2025 | 704.9 | 665.55 | 665.55 | 704.9 | 660.25 | 4,792 |
| July 18, 2025 | 704.9 | 678.4 | 678.4 | 704.9 | 672 | 1,834 |
| July 17, 2025 | 700 | 681.7 | 681.7 | 700 | 678 | 2,057 |
| July 16, 2025 | 697 | 693.95 | 693.95 | 707 | 687 | 1,512 |
| July 15, 2025 | 688 | 688.05 | 688.05 | 730 | 679 | 3,167 |
| July 14, 2025 | 690.3 | 697.05 | 697.05 | 709.5 | 671.3 | 1,184 |
| July 11, 2025 | 699 | 695.3 | 695.3 | 714.85 | 691 | 1,447 |
| July 10, 2025 | 716.25 | 713.05 | 713.05 | 728.3 | 705 | 666 |
| July 09, 2025 | 719.15 | 719.85 | 719.85 | 733 | 691.2 | 2,665 |
| July 08, 2025 | 730.4 | 722.75 | 722.75 | 739.9 | 719.1 | 4,338 |
| July 07, 2025 | 733 | 726.8 | 726.8 | 749.9 | 722.5 | 1,519 |
| July 04, 2025 | 752 | 731.7 | 731.7 | 752 | 726.1 | 1,319 |
| July 03, 2025 | 755 | 746.4 | 746.4 | 764 | 745.5 | 1,850 |
| July 02, 2025 | 740 | 738 | 738 | 759.95 | 726 | 2,573 |
| July 01, 2025 | 763 | 737.6 | 737.6 | 763 | 735 | 601 |
| June 30, 2025 | 755 | 758.2 | 758.2 | 771 | 750 | 1,235 |
| June 27, 2025 | 750 | 742.8 | 742.8 | 775 | 721 | 3,211 |
| June 26, 2025 | 742.95 | 740.95 | 740.95 | 743 | 721.6 | 733 |
| June 25, 2025 | 729 | 721.5 | 721.5 | 749.3 | 720 | 1,364 |
| June 24, 2025 | 715 | 720.95 | 720.95 | 744 | 685 | 3,716 |
| June 23, 2025 | 722.5 | 713.8 | 713.8 | 744.45 | 710 | 2,260 |
| June 20, 2025 | 738.2 | 728.5 | 728.5 | 745 | 728 | 1,299 |
| June 19, 2025 | 763.95 | 738.2 | 738.2 | 765 | 729 | 4,273 |
| June 18, 2025 | 761.5 | 763.95 | 763.95 | 765 | 724 | 4,397 |
| June 17, 2025 | 761.5 | 761.8 | 761.8 | 787.95 | 758 | 2,429 |
| June 16, 2025 | 789 | 770.5 | 770.5 | 794.5 | 760 | 3,100 |
| June 13, 2025 | 755 | 787.9 | 787.9 | 789.9 | 733.55 | 4,466 |
| June 12, 2025 | 783 | 757.45 | 757.45 | 797 | 755.3 | 3,931 |
| June 11, 2025 | 765 | 786.9 | 786.9 | 795 | 765 | 6,083 |
| June 10, 2025 | 755 | 760.75 | 760.75 | 768.45 | 745 | 8,546 |
| June 09, 2025 | 719.95 | 731.9 | 731.9 | 745 | 719.95 | 7,060 |
| June 06, 2025 | 683.5 | 710.5 | 710.5 | 710.95 | 660 | 11,086 |
| June 05, 2025 | 646.8 | 677.1 | 677.1 | 682.5 | 633.15 | 8,366 |
| June 04, 2025 | 637 | 650.05 | 650.05 | 651 | 630 | 7,468 |
| June 03, 2025 | 640 | 645.1 | 645.1 | 649 | 626.15 | 2,629 |
| June 02, 2025 | 623.8 | 637.15 | 637.15 | 655 | 617.5 | 7,325 |
| May 30, 2025 | 618 | 624.15 | 624.15 | 639.95 | 600 | 9,807 |
| May 29, 2025 | 625 | 619.8 | 619.8 | 631 | 607 | 3,492 |
| May 28, 2025 | 626.9 | 615.75 | 615.75 | 652.9 | 611 | 4,516 |
| May 27, 2025 | 597.75 | 622.7 | 622.7 | 627.6 | 585 | 3,768 |
| May 26, 2025 | 596 | 597.75 | 597.75 | 603 | 580 | 1,313 |