636.30
+18.2(+2.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 623 | 636.3 | 636.3 | 646 | 620 | 237,594 |
| July 29, 2025 | 610 | 618.1 | 618.1 | 622.55 | 607.85 | 60,016 |
| July 28, 2025 | 629.9 | 615.5 | 615.5 | 630 | 611.15 | 57,743 |
| July 25, 2025 | 626 | 624.9 | 624.9 | 628.05 | 611.55 | 93,266 |
| July 24, 2025 | 637.85 | 624.65 | 624.65 | 639.85 | 623 | 54,040 |
| July 23, 2025 | 629 | 637.85 | 637.85 | 645.95 | 628.9 | 124,414 |
| July 22, 2025 | 620.05 | 628.65 | 628.65 | 635.25 | 620.05 | 113,129 |
| July 21, 2025 | 631 | 623.05 | 623.05 | 632.7 | 618.25 | 77,157 |
| July 18, 2025 | 635.95 | 629.4 | 629.4 | 642.75 | 625.5 | 105,979 |
| July 17, 2025 | 624 | 636.35 | 636.35 | 645.8 | 620.75 | 212,845 |
| July 16, 2025 | 609.75 | 620.75 | 620.75 | 625.05 | 607.35 | 107,312 |
| July 15, 2025 | 609.9 | 609.15 | 609.15 | 613 | 606.35 | 43,844 |
| July 14, 2025 | 613 | 605.25 | 605.25 | 613 | 602.6 | 89,894 |
| July 11, 2025 | 613.5 | 613.4 | 613.4 | 634.7 | 608.8 | 185,989 |
| July 10, 2025 | 605.95 | 611.85 | 611.85 | 616 | 604.05 | 110,873 |
| July 09, 2025 | 603 | 602.8 | 602.8 | 610.8 | 601.3 | 91,658 |
| July 08, 2025 | 610.45 | 604.5 | 604.5 | 612.2 | 600.1 | 115,580 |
| July 07, 2025 | 621.3 | 607.45 | 607.45 | 629 | 605.5 | 347,195 |
| July 04, 2025 | 631 | 635.55 | 635.55 | 638.85 | 630.8 | 74,763 |
| July 03, 2025 | 639 | 634.05 | 634.05 | 639 | 630.05 | 52,023 |
| July 02, 2025 | 640 | 633.7 | 633.7 | 640 | 631.2 | 57,503 |
| July 01, 2025 | 639.35 | 635.5 | 635.5 | 645.2 | 634 | 76,493 |
| June 30, 2025 | 640 | 636.5 | 636.5 | 643.2 | 632.9 | 85,907 |
| June 27, 2025 | 644.5 | 638.75 | 638.75 | 647.55 | 635 | 169,102 |
| June 26, 2025 | 646.4 | 644.15 | 644.15 | 653.7 | 640.95 | 194,675 |
| June 25, 2025 | 639.95 | 642.05 | 642.05 | 646 | 638 | 91,180 |
| June 24, 2025 | 647 | 636.75 | 636.75 | 650.75 | 634.75 | 172,948 |
| June 23, 2025 | 644.9 | 647.95 | 647.95 | 659.9 | 642 | 177,299 |
| June 20, 2025 | 640.5 | 640.3 | 640.3 | 647.3 | 632.85 | 98,786 |
| June 19, 2025 | 657.3 | 642.65 | 642.65 | 664.95 | 640 | 183,240 |
| June 18, 2025 | 660 | 657.3 | 657.3 | 662.8 | 650.1 | 111,220 |
| June 17, 2025 | 677 | 656.55 | 656.55 | 678.55 | 653 | 222,425 |
| June 16, 2025 | 674.9 | 673.6 | 673.6 | 688 | 658.9 | 348,402 |
| June 13, 2025 | 650 | 668.35 | 668.35 | 684.2 | 642.05 | 726,373 |
| June 12, 2025 | 659 | 652.9 | 652.9 | 674.95 | 649 | 474,869 |
| June 11, 2025 | 650 | 653.2 | 653.2 | 664.8 | 642.5 | 225,871 |
| June 10, 2025 | 644.8 | 648.9 | 648.9 | 655 | 636.35 | 273,521 |
| June 09, 2025 | 627.5 | 640.85 | 640.85 | 647 | 620.95 | 279,326 |
| June 06, 2025 | 634.4 | 624.6 | 624.6 | 634.4 | 619.05 | 185,758 |
| June 05, 2025 | 635.5 | 630.65 | 630.65 | 643.45 | 629.05 | 175,255 |
| June 04, 2025 | 650.95 | 634.85 | 634.85 | 652.9 | 629 | 204,450 |
| June 03, 2025 | 663.7 | 648.2 | 648.2 | 666.85 | 644.4 | 225,678 |
| June 02, 2025 | 645.05 | 663.7 | 663.7 | 670 | 642.6 | 213,009 |
| May 30, 2025 | 666.6 | 645.05 | 645.05 | 667.85 | 642.1 | 225,624 |
| May 29, 2025 | 667.9 | 662.65 | 662.65 | 674.7 | 657 | 193,374 |
| May 28, 2025 | 687 | 664.25 | 664.25 | 698.65 | 661.65 | 381,688 |
| May 27, 2025 | 759.9 | 681.85 | 681.85 | 759.9 | 677.55 | 1.42M |
| May 26, 2025 | 709 | 715.6 | 715.6 | 721.25 | 689.65 | 303,192 |
| May 23, 2025 | 681.3 | 700.3 | 700.3 | 708.5 | 681.3 | 268,387 |
| May 22, 2025 | 670 | 679.6 | 679.6 | 684.9 | 665.25 | 101,754 |
| May 21, 2025 | 665.2 | 672.45 | 672.45 | 677.65 | 657 | 145,981 |
| May 20, 2025 | 689.9 | 667.5 | 667.5 | 696.65 | 664 | 206,540 |
| May 19, 2025 | 665.8 | 684.9 | 684.9 | 688 | 653.6 | 224,355 |
| May 16, 2025 | 640 | 662.1 | 662.1 | 676.95 | 638.1 | 294,683 |
| May 15, 2025 | 628 | 634.65 | 634.65 | 637 | 626.55 | 123,736 |
| May 14, 2025 | 639.7 | 625.7 | 625.7 | 648.9 | 621.95 | 171,480 |
| May 13, 2025 | 625 | 632.35 | 632.35 | 637.4 | 622 | 177,458 |
| May 12, 2025 | 624.95 | 620.2 | 620.2 | 635 | 615.3 | 153,411 |
| May 09, 2025 | 587 | 599.45 | 599.45 | 604.85 | 570 | 349,073 |
| May 08, 2025 | 639.9 | 598.05 | 598.05 | 648.95 | 595 | 366,302 |