676.30
+8.05(+1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 673.8 | 676.3 | 676.3 | 679.8 | 671.3 | 1.45M |
| August 14, 2025 | 670.7 | 668.25 | 668.25 | 673.2 | 666.05 | 539,393 |
| August 13, 2025 | 675 | 670.7 | 670.7 | 676 | 666.3 | 717,273 |
| August 12, 2025 | 676.55 | 671.4 | 671.4 | 676.55 | 669.7 | 897,642 |
| August 11, 2025 | 650.85 | 674 | 674 | 677 | 650 | 2.89M |
| August 08, 2025 | 647.65 | 650.85 | 650.85 | 655.9 | 644.15 | 1.93M |
| August 07, 2025 | 632 | 647.65 | 647.65 | 650 | 631 | 1.99M |
| August 06, 2025 | 634 | 637.5 | 637.5 | 638.8 | 626.85 | 1.68M |
| August 05, 2025 | 640 | 634.75 | 634.75 | 644.3 | 632.3 | 895,005 |
| August 04, 2025 | 621.2 | 638.15 | 638.15 | 638.85 | 619.05 | 1.7M |
| August 01, 2025 | 623.7 | 621.2 | 621.2 | 628.35 | 611.1 | 2.87M |
| July 31, 2025 | 607 | 621.7 | 621.7 | 623.35 | 606 | 1.8M |
| July 30, 2025 | 631.9 | 614.6 | 614.6 | 632.95 | 612.1 | 971,897 |
| July 29, 2025 | 627 | 630.5 | 630.5 | 632.85 | 624.05 | 2.19M |
| July 28, 2025 | 637.3 | 626.7 | 626.7 | 648 | 623.75 | 1.06M |
| July 25, 2025 | 652.8 | 637.55 | 637.55 | 654 | 629 | 2.74M |
| July 24, 2025 | 627.5 | 652.15 | 652.15 | 657 | 625.25 | 5.45M |
| July 23, 2025 | 629.95 | 624.4 | 624.4 | 631.45 | 622.1 | 1.45M |
| July 22, 2025 | 635.5 | 627.9 | 627.9 | 637.2 | 626.7 | 1.53M |
| July 21, 2025 | 631.8 | 634.75 | 634.75 | 638 | 625.95 | 847,257 |
| July 18, 2025 | 638 | 631.65 | 631.65 | 640.95 | 629.15 | 1.56M |
| July 17, 2025 | 644.55 | 637.95 | 637.95 | 644.55 | 626.8 | 2.47M |
| July 16, 2025 | 635.3 | 641.5 | 641.5 | 649.9 | 633.75 | 2.19M |
| July 15, 2025 | 637 | 633.7 | 633.7 | 642.5 | 632.65 | 1.01M |
| July 14, 2025 | 631.5 | 635.1 | 635.1 | 644.85 | 629.85 | 1.59M |
| July 11, 2025 | 631.25 | 631.5 | 631.5 | 634.85 | 620.55 | 1.85M |
| July 10, 2025 | 640 | 631.25 | 631.25 | 642 | 628.8 | 904,856 |
| July 09, 2025 | 638.55 | 638.8 | 638.8 | 641.85 | 634.5 | 403,847 |
| July 08, 2025 | 644.15 | 638.55 | 638.55 | 646.95 | 632.5 | 1.42M |
| July 07, 2025 | 650 | 644.15 | 644.15 | 657.55 | 642.95 | 1.37M |
| July 04, 2025 | 647.05 | 650.5 | 650.5 | 653.8 | 646.85 | 1.31M |
| July 03, 2025 | 654 | 645.95 | 645.95 | 657.95 | 643.4 | 1.97M |
| July 02, 2025 | 651.95 | 650.65 | 650.65 | 653.05 | 645.3 | 2.04M |
| July 01, 2025 | 645.7 | 649.65 | 649.65 | 653.75 | 639.55 | 2.5M |
| June 30, 2025 | 630 | 643.45 | 643.45 | 646 | 628.35 | 2.34M |
| June 27, 2025 | 638 | 626.8 | 626.8 | 642 | 625.6 | 2.42M |
| June 26, 2025 | 622.5 | 635.95 | 635.95 | 637.7 | 618.6 | 2.4M |
| June 25, 2025 | 627 | 620.7 | 620.7 | 630.65 | 618.6 | 1.36M |
| June 24, 2025 | 628 | 623.3 | 623.3 | 631.9 | 618 | 2.74M |
| June 23, 2025 | 614 | 617.25 | 617.25 | 621.95 | 611.5 | 1.88M |
| June 20, 2025 | 619 | 615.65 | 615.65 | 624.5 | 614.4 | 1.4M |
| June 19, 2025 | 626 | 615.15 | 615.15 | 626 | 612.55 | 4.62M |
| June 18, 2025 | 633.05 | 628.65 | 628.65 | 633.05 | 622.5 | 1.11M |
| June 17, 2025 | 634 | 634.05 | 634.05 | 642 | 630.65 | 1.63M |
| June 16, 2025 | 624.95 | 632.7 | 632.7 | 635 | 621.6 | 4.17M |
| June 13, 2025 | 609.6 | 624.85 | 624.85 | 629.9 | 606 | 3.87M |
| June 12, 2025 | 626 | 625.1 | 625.1 | 629.5 | 624.25 | 2.2M |
| June 11, 2025 | 628.75 | 625 | 625 | 630.95 | 617.55 | 4.7M |
| June 10, 2025 | 637.15 | 628.75 | 628.75 | 637.2 | 622.5 | 6.75M |
| June 09, 2025 | 643 | 651.8 | 651.8 | 653.2 | 638.45 | 4.24M |
| June 06, 2025 | 632.5 | 634.05 | 634.05 | 639 | 624.5 | 3.54M |
| June 05, 2025 | 637 | 629.7 | 629.7 | 637 | 626 | 1.25M |
| June 04, 2025 | 637 | 633.65 | 633.65 | 641.6 | 622.95 | 3.18M |
| June 03, 2025 | 651.9 | 632.4 | 632.4 | 658.5 | 630 | 7.01M |
| June 02, 2025 | 620 | 646.25 | 646.25 | 652 | 616.25 | 10.53M |
| May 30, 2025 | 604 | 616.6 | 616.6 | 628.95 | 597.65 | 3.78M |
| May 29, 2025 | 612 | 601.05 | 601.05 | 612 | 597 | 1.54M |
| May 28, 2025 | 598.4 | 608.15 | 608.15 | 609.7 | 595 | 1.8M |
| May 27, 2025 | 597.85 | 597.55 | 597.55 | 599.3 | 586.25 | 1.41M |
| May 26, 2025 | 595 | 594.85 | 594.85 | 601 | 591.3 | 695,153 |