629.05
+15.45(+2.52%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 607.05 | 613.6 | 613.6 | 619.5 | 605 | 229,416 |
September 04, 2025 | 628.5 | 606.45 | 606.45 | 634.4 | 605 | 379,358 |
September 03, 2025 | 610 | 614.45 | 614.45 | 624.1 | 607.4 | 232,082 |
September 02, 2025 | 613 | 611.45 | 611.45 | 617.75 | 607 | 268,039 |
September 01, 2025 | 595 | 612.65 | 612.65 | 617 | 595 | 309,680 |
August 29, 2025 | 605 | 594.95 | 594.95 | 611.05 | 592.8 | 291,554 |
August 28, 2025 | 617 | 603.7 | 603.7 | 617.1 | 602 | 257,372 |
August 26, 2025 | 636 | 618.1 | 618.1 | 637 | 615 | 508,921 |
August 25, 2025 | 640 | 636.65 | 636.65 | 663.9 | 634 | 1.12M |
August 22, 2025 | 632 | 638.4 | 638.4 | 647 | 628 | 318,475 |
August 21, 2025 | 643.6 | 633.35 | 633.35 | 654 | 632 | 213,904 |
August 20, 2025 | 641 | 642.9 | 642.9 | 648 | 638.2 | 226,673 |
August 19, 2025 | 625 | 642 | 642 | 647.9 | 621 | 548,119 |
August 18, 2025 | 614.7 | 626.5 | 626.5 | 631 | 610.25 | 415,510 |
August 14, 2025 | 607 | 606.15 | 606.15 | 610.4 | 600 | 120,137 |
August 13, 2025 | 604 | 606.7 | 606.7 | 624 | 600 | 319,649 |
August 12, 2025 | 594 | 601.2 | 601.2 | 606.2 | 593.5 | 211,849 |
August 11, 2025 | 593 | 593.45 | 593.45 | 599.5 | 585 | 218,059 |
August 08, 2025 | 611 | 593.15 | 593.15 | 614.55 | 590 | 194,839 |
August 07, 2025 | 613 | 612.4 | 612.4 | 618.7 | 596.05 | 329,289 |
August 06, 2025 | 626.15 | 618.6 | 618.6 | 632.45 | 616 | 145,785 |
August 05, 2025 | 626 | 626.6 | 626.6 | 637.95 | 622.55 | 167,372 |
August 04, 2025 | 626 | 628.45 | 628.45 | 632.65 | 618 | 205,505 |
August 01, 2025 | 639 | 626 | 626 | 649.95 | 621 | 319,039 |
July 31, 2025 | 634 | 638.6 | 638.6 | 648.4 | 625.05 | 328,886 |
July 30, 2025 | 650 | 654.15 | 654.15 | 668 | 639.85 | 721,576 |
July 29, 2025 | 636 | 647.15 | 647.15 | 650 | 633.2 | 241,537 |
July 28, 2025 | 650 | 638.8 | 638.8 | 658.75 | 635.65 | 323,004 |
July 25, 2025 | 676 | 658.1 | 658.1 | 676 | 652.15 | 598,110 |
July 24, 2025 | 646.45 | 674.05 | 674.05 | 680 | 640.1 | 3.03M |
July 23, 2025 | 638 | 645.3 | 645.3 | 648.8 | 634 | 353,164 |
July 22, 2025 | 645.35 | 634.1 | 634.1 | 647.95 | 632.05 | 167,422 |
July 21, 2025 | 640.05 | 643.65 | 643.65 | 646.65 | 636.15 | 161,022 |
July 18, 2025 | 646 | 640.35 | 640.35 | 648.2 | 638.5 | 149,180 |
July 17, 2025 | 646 | 646.65 | 646.65 | 657 | 643.7 | 315,155 |
July 16, 2025 | 644.65 | 644.45 | 644.45 | 650.9 | 640.5 | 204,032 |
July 15, 2025 | 640.9 | 644.65 | 644.65 | 651.8 | 640.9 | 138,609 |
July 14, 2025 | 639 | 638.3 | 638.3 | 643.1 | 636.05 | 200,400 |
July 11, 2025 | 645 | 642.7 | 642.7 | 650.75 | 640.7 | 185,068 |
July 10, 2025 | 632.55 | 648.8 | 648.8 | 669 | 632.55 | 1.98M |
July 09, 2025 | 639 | 635.7 | 635.7 | 640 | 633.1 | 198,060 |
July 08, 2025 | 635.75 | 636.65 | 636.65 | 641.5 | 630.35 | 292,000 |
July 07, 2025 | 644 | 636.2 | 636.2 | 646.25 | 631.05 | 267,534 |
July 04, 2025 | 648.8 | 646.55 | 646.55 | 650.4 | 643 | 174,140 |
July 03, 2025 | 651.8 | 649.15 | 649.15 | 654.55 | 644 | 322,386 |
July 02, 2025 | 656.05 | 647.5 | 647.5 | 657.7 | 642 | 498,712 |
July 01, 2025 | 646 | 655.8 | 655.8 | 667.8 | 642.5 | 1.47M |
June 30, 2025 | 644 | 642.85 | 642.85 | 645.75 | 637.05 | 259,976 |
June 27, 2025 | 644.8 | 642.5 | 642.5 | 651.65 | 640.6 | 397,051 |
June 26, 2025 | 639 | 642.05 | 642.05 | 645.9 | 637.55 | 421,383 |
June 25, 2025 | 643 | 637.55 | 637.55 | 647.4 | 635.35 | 567,658 |
June 24, 2025 | 659 | 642.85 | 642.85 | 665.05 | 640.05 | 618,601 |
June 23, 2025 | 648 | 652.7 | 652.7 | 663 | 645.05 | 358,676 |
June 20, 2025 | 678 | 653.45 | 653.45 | 685.85 | 647.1 | 1.67M |
June 19, 2025 | 687 | 681.65 | 681.65 | 711.55 | 673.8 | 365,065 |
June 18, 2025 | 701 | 693.45 | 693.45 | 712.65 | 691 | 240,105 |
June 17, 2025 | 717 | 702.95 | 702.95 | 719 | 700 | 225,820 |
June 16, 2025 | 696.85 | 720.55 | 720.55 | 725 | 683 | 549,994 |
June 13, 2025 | 690.05 | 701.35 | 701.35 | 707 | 688.9 | 300,250 |
June 12, 2025 | 723.85 | 709.5 | 709.5 | 727.6 | 704 | 269,649 |