655.40
+14.2(+2.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 645 | 655.4 | 655.4 | 668 | 637.5 | 127,547 |
| August 18, 2025 | 634.95 | 641.2 | 641.2 | 648.3 | 619 | 73,420 |
| August 14, 2025 | 656.5 | 627 | 627 | 669.05 | 616 | 283,052 |
| August 13, 2025 | 586 | 639.75 | 639.75 | 639.75 | 575.05 | 220,041 |
| August 12, 2025 | 549.95 | 581.6 | 581.6 | 594 | 542.85 | 165,588 |
| August 11, 2025 | 558 | 546.1 | 546.1 | 562.75 | 527.05 | 93,085 |
| August 08, 2025 | 577.95 | 565 | 565 | 587.5 | 550.15 | 99,635 |
| August 07, 2025 | 562.7 | 568.4 | 568.4 | 574.85 | 542 | 85,576 |
| August 06, 2025 | 535.35 | 558.9 | 558.9 | 588.8 | 526 | 332,970 |
| August 05, 2025 | 555 | 535.3 | 535.3 | 555 | 525.55 | 37,968 |
| August 04, 2025 | 548 | 553.3 | 553.3 | 558.9 | 520.5 | 114,740 |
| August 01, 2025 | 596.8 | 549.1 | 549.1 | 597.3 | 538.5 | 92,612 |
| July 31, 2025 | 605.05 | 592.2 | 592.2 | 608.15 | 561.55 | 188,009 |
| July 30, 2025 | 630 | 611.35 | 611.35 | 634.4 | 601 | 153,462 |
| July 29, 2025 | 578 | 623.2 | 623.2 | 623.2 | 575.2 | 409,811 |
| July 28, 2025 | 558 | 566.55 | 566.55 | 580 | 542.25 | 155,307 |
| July 25, 2025 | 595 | 564.2 | 564.2 | 598 | 540 | 390,085 |
| July 24, 2025 | 569 | 592.05 | 592.05 | 592.05 | 540.1 | 1.51M |
| July 23, 2025 | 518.55 | 538.25 | 538.25 | 538.25 | 512.65 | 1.74M |
| July 22, 2025 | 439.55 | 448.55 | 448.55 | 466 | 424 | 149,908 |
| July 21, 2025 | 429.45 | 438.25 | 438.25 | 440.25 | 425.7 | 55,732 |
| July 18, 2025 | 397.8 | 423.6 | 423.6 | 435 | 397.2 | 226,892 |
| July 17, 2025 | 387.7 | 393.95 | 393.95 | 400 | 386.05 | 20,963 |
| July 16, 2025 | 374.45 | 385.65 | 385.65 | 388.6 | 373.75 | 15,554 |
| July 15, 2025 | 371 | 374.45 | 374.45 | 377.6 | 369.5 | 8,441 |
| July 14, 2025 | 374.7 | 369.05 | 369.05 | 375.85 | 365.8 | 12,877 |
| July 11, 2025 | 369.4 | 372.8 | 372.8 | 377 | 367.45 | 9,335 |
| July 10, 2025 | 376.2 | 367.45 | 367.45 | 377.95 | 366 | 16,687 |
| July 09, 2025 | 370.6 | 374.25 | 374.25 | 376.75 | 370.6 | 7,837 |
| July 08, 2025 | 382.4 | 374.05 | 374.05 | 384.45 | 370.55 | 12,133 |
| July 07, 2025 | 384 | 380.4 | 380.4 | 386 | 378.95 | 7,787 |
| July 04, 2025 | 383 | 381.6 | 381.6 | 386 | 378.3 | 8,004 |
| July 03, 2025 | 373.1 | 381.05 | 381.05 | 386.55 | 373.1 | 12,860 |
| July 02, 2025 | 376.3 | 379.55 | 379.55 | 384.6 | 374.85 | 9,506 |
| July 01, 2025 | 381.1 | 379.8 | 379.8 | 382.8 | 378 | 3,980 |
| June 30, 2025 | 379 | 379.15 | 379.15 | 382 | 376.85 | 6,439 |
| June 27, 2025 | 379.3 | 379 | 379 | 381 | 374.3 | 13,504 |
| June 26, 2025 | 385.65 | 377.35 | 377.35 | 387.9 | 374.6 | 18,376 |
| June 25, 2025 | 379.3 | 384.9 | 384.9 | 389.55 | 379.3 | 18,119 |
| June 24, 2025 | 379 | 377.35 | 377.35 | 385 | 374.15 | 13,670 |
| June 23, 2025 | 378.8 | 374.6 | 374.6 | 379.95 | 372.05 | 9,908 |
| June 20, 2025 | 367.8 | 378.8 | 378.8 | 383 | 367.6 | 6,803 |
| June 19, 2025 | 377.8 | 370.95 | 370.95 | 383.95 | 370.1 | 19,807 |
| June 18, 2025 | 386.2 | 381.3 | 381.3 | 393.15 | 379.8 | 14,529 |
| June 17, 2025 | 390.7 | 386.2 | 386.2 | 398.35 | 384 | 33,586 |
| June 16, 2025 | 394 | 388.65 | 388.65 | 394 | 383.5 | 20,659 |
| June 13, 2025 | 372.1 | 391.95 | 391.95 | 404 | 372.1 | 82,449 |
| June 12, 2025 | 389 | 381.75 | 381.75 | 389 | 379.8 | 30,620 |
| June 11, 2025 | 399.6 | 391.85 | 391.85 | 405.05 | 390.5 | 18,856 |
| June 10, 2025 | 402.3 | 397.65 | 397.65 | 405.7 | 392.05 | 22,904 |
| June 09, 2025 | 390 | 400.2 | 400.2 | 438 | 389.95 | 214,147 |
| June 06, 2025 | 379.3 | 372.1 | 372.1 | 380.9 | 371 | 9,695 |
| June 05, 2025 | 379.6 | 382.8 | 382.8 | 384.9 | 377.2 | 14,061 |
| June 04, 2025 | 356.2 | 378.6 | 378.6 | 384 | 356.2 | 30,321 |
| June 03, 2025 | 370 | 359.4 | 359.4 | 370 | 355.1 | 11,444 |
| June 02, 2025 | 362.35 | 366.2 | 366.2 | 367.2 | 354.65 | 10,638 |
| May 30, 2025 | 362 | 357.9 | 357.9 | 367.95 | 354.05 | 14,083 |
| May 29, 2025 | 370.1 | 359 | 359 | 370.1 | 354.05 | 10,863 |
| May 28, 2025 | 374.85 | 368.2 | 368.2 | 380 | 363.3 | 12,391 |
| May 27, 2025 | 382.7 | 374.85 | 374.85 | 385 | 369.1 | 18,721 |