660.60
-9.2(-1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 680 | 660.6 | 660.6 | 685.4 | 657.9 | 181,608 |
| August 14, 2025 | 662.4 | 669.8 | 669.8 | 671.8 | 657.5 | 101,736 |
| August 13, 2025 | 672 | 662.4 | 662.4 | 674.65 | 660 | 150,347 |
| August 12, 2025 | 661.05 | 665.95 | 665.95 | 676.5 | 655 | 240,540 |
| August 11, 2025 | 671.55 | 672.55 | 672.55 | 684.95 | 661.3 | 353,479 |
| August 08, 2025 | 691.85 | 691.35 | 691.35 | 699.3 | 684.85 | 110,163 |
| August 07, 2025 | 705 | 690.05 | 690.05 | 709.95 | 679 | 242,584 |
| August 06, 2025 | 702 | 709.95 | 709.95 | 712.45 | 694.6 | 164,000 |
| August 05, 2025 | 702.9 | 703.7 | 703.7 | 717.8 | 696.55 | 238,579 |
| August 04, 2025 | 698 | 698.8 | 698.8 | 708 | 691.25 | 130,042 |
| August 01, 2025 | 700.5 | 697.6 | 697.6 | 721 | 695.15 | 254,033 |
| July 31, 2025 | 701 | 704.25 | 704.25 | 710.9 | 695 | 139,669 |
| July 30, 2025 | 727 | 707.15 | 707.15 | 733.9 | 701 | 311,013 |
| July 29, 2025 | 714.95 | 704.3 | 704.3 | 737 | 700.2 | 391,311 |
| July 28, 2025 | 720 | 709.1 | 709.1 | 728 | 705.1 | 152,329 |
| July 25, 2025 | 738.65 | 723.7 | 723.7 | 758.4 | 720.05 | 141,477 |
| July 24, 2025 | 735.3 | 738.65 | 738.65 | 745.7 | 731.05 | 66,222 |
| July 23, 2025 | 740 | 731.9 | 731.9 | 741.4 | 729.6 | 56,655 |
| July 22, 2025 | 742 | 740.85 | 740.85 | 746.1 | 736.55 | 82,185 |
| July 21, 2025 | 730 | 735.85 | 735.85 | 740.05 | 715.1 | 123,704 |
| July 18, 2025 | 740 | 733.25 | 733.25 | 755.05 | 724.95 | 144,021 |
| July 17, 2025 | 730 | 743.2 | 743.2 | 748.8 | 726.8 | 115,439 |
| July 16, 2025 | 740 | 730.8 | 730.8 | 741.1 | 725.5 | 139,453 |
| July 15, 2025 | 720 | 737.4 | 737.4 | 750 | 717.3 | 287,843 |
| July 14, 2025 | 710.85 | 713.6 | 713.6 | 727.65 | 699.8 | 157,834 |
| July 11, 2025 | 732 | 710.1 | 710.1 | 732.2 | 706.3 | 167,608 |
| July 10, 2025 | 706.05 | 733.65 | 733.65 | 745.1 | 704.5 | 294,835 |
| July 09, 2025 | 708.3 | 702.85 | 702.85 | 717 | 701.25 | 128,233 |
| July 08, 2025 | 717 | 710.05 | 710.05 | 722.95 | 707 | 90,192 |
| July 07, 2025 | 719.05 | 715.35 | 715.35 | 742.35 | 711.75 | 113,344 |
| July 04, 2025 | 716 | 719.85 | 719.85 | 725.95 | 716 | 39,444 |
| July 03, 2025 | 718 | 716 | 716 | 724.2 | 712.05 | 58,576 |
| July 02, 2025 | 720.8 | 718 | 718 | 730 | 715.05 | 54,563 |
| July 01, 2025 | 722 | 718.35 | 718.35 | 725.35 | 712.2 | 86,702 |
| June 30, 2025 | 728.8 | 721.75 | 721.75 | 729.3 | 716.45 | 52,433 |
| June 27, 2025 | 733 | 724.6 | 724.6 | 737.5 | 715.95 | 139,644 |
| June 26, 2025 | 741.7 | 727 | 727 | 744.75 | 723.9 | 76,499 |
| June 25, 2025 | 734.5 | 737.05 | 737.05 | 744.95 | 730.1 | 145,013 |
| June 24, 2025 | 720.1 | 725.85 | 725.85 | 740 | 720.1 | 88,949 |
| June 23, 2025 | 705 | 714.85 | 714.85 | 717.2 | 701.4 | 152,951 |
| June 20, 2025 | 710 | 714.6 | 714.6 | 723.55 | 703.25 | 76,210 |
| June 19, 2025 | 720 | 703.25 | 703.25 | 720.35 | 699.15 | 180,374 |
| June 18, 2025 | 715 | 720.35 | 720.35 | 724.95 | 705.2 | 96,430 |
| June 17, 2025 | 730.25 | 716.4 | 716.4 | 733 | 714.15 | 77,094 |
| June 16, 2025 | 730 | 730.25 | 730.25 | 739.7 | 715.1 | 75,664 |
| June 13, 2025 | 733.95 | 735.1 | 735.1 | 739.2 | 721.2 | 87,295 |
| June 12, 2025 | 744.5 | 742.85 | 742.85 | 757.6 | 739.55 | 319,989 |
| June 11, 2025 | 753 | 745.35 | 745.35 | 753.55 | 742.8 | 121,266 |
| June 10, 2025 | 742.9 | 751 | 751 | 765.6 | 742.05 | 186,916 |
| June 09, 2025 | 732.6 | 736.95 | 736.95 | 742.35 | 726.25 | 121,475 |
| June 06, 2025 | 735 | 724.8 | 724.8 | 742.4 | 723 | 90,379 |
| June 05, 2025 | 723.4 | 731.75 | 731.75 | 740.6 | 717 | 136,031 |
| June 04, 2025 | 739.9 | 718.7 | 718.7 | 741.6 | 717 | 170,251 |
| June 03, 2025 | 707.35 | 739.7 | 739.7 | 764 | 707.35 | 694,356 |
| June 02, 2025 | 710.5 | 707.35 | 707.35 | 719.95 | 698.7 | 147,279 |
| May 30, 2025 | 720 | 708.05 | 708.05 | 724.95 | 702.25 | 122,772 |
| May 29, 2025 | 707 | 712.75 | 712.75 | 725 | 695.65 | 424,436 |
| May 28, 2025 | 723.05 | 696.3 | 696.3 | 725.65 | 691.15 | 187,642 |
| May 27, 2025 | 730 | 723 | 723 | 740.2 | 720 | 65,374 |
| May 26, 2025 | 727.8 | 727.35 | 727.35 | 735 | 719.7 | 100,509 |