635.20
+3.35(+0.53%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 634.75 | 635.2 | 635.2 | 650.05 | 633.5 | 1.7M |
| August 14, 2025 | 657.25 | 631.85 | 631.85 | 670.45 | 628.3 | 6.7M |
| August 13, 2025 | 632.85 | 639.75 | 639.75 | 644 | 631.4 | 712,697 |
| August 12, 2025 | 630.45 | 632.85 | 632.85 | 638.55 | 627.05 | 2.37M |
| August 11, 2025 | 621.9 | 630.45 | 630.45 | 633.15 | 620 | 1.27M |
| August 08, 2025 | 635.7 | 624.45 | 624.45 | 638.45 | 620.95 | 1.82M |
| August 07, 2025 | 625.25 | 635.7 | 635.7 | 640 | 623.9 | 2.78M |
| August 06, 2025 | 643.9 | 630.05 | 630.05 | 643.9 | 625.35 | 1.04M |
| August 05, 2025 | 652 | 641.5 | 641.5 | 654.6 | 635.15 | 707,823 |
| August 04, 2025 | 645 | 648.8 | 648.8 | 656.5 | 641.95 | 1.2M |
| August 01, 2025 | 651.4 | 641.95 | 641.95 | 655.35 | 640.2 | 1.04M |
| July 31, 2025 | 652.25 | 655.5 | 655.5 | 660 | 645 | 628,708 |
| July 30, 2025 | 652.6 | 656 | 656 | 660.6 | 646.2 | 865,911 |
| July 29, 2025 | 645.95 | 652.65 | 652.65 | 658 | 640.25 | 868,584 |
| July 28, 2025 | 649 | 645.95 | 645.95 | 655.05 | 644.2 | 782,559 |
| July 25, 2025 | 654.4 | 649.05 | 649.05 | 656.25 | 646.05 | 413,086 |
| July 24, 2025 | 658.95 | 656.1 | 656.1 | 665.9 | 654.5 | 720,562 |
| July 23, 2025 | 665.6 | 658.95 | 658.95 | 667.95 | 654.7 | 913,822 |
| July 22, 2025 | 679.35 | 662.1 | 662.1 | 682.65 | 660 | 686,128 |
| July 21, 2025 | 678.1 | 679.35 | 679.35 | 681.6 | 675 | 576,701 |
| July 18, 2025 | 688.2 | 681.8 | 681.8 | 688.2 | 678.5 | 549,392 |
| July 17, 2025 | 694.1 | 689.5 | 688.3 | 695.5 | 687 | 774,894 |
| July 16, 2025 | 692 | 693.95 | 692.74 | 694.95 | 686 | 392,874 |
| July 15, 2025 | 680.5 | 691.25 | 690.05 | 692 | 680 | 370,386 |
| July 14, 2025 | 682.5 | 679.8 | 678.62 | 683 | 673.1 | 1.13M |
| July 11, 2025 | 685 | 678.6 | 677.42 | 687.4 | 674.3 | 851,125 |
| July 10, 2025 | 683 | 688 | 686.8 | 689.2 | 678 | 689,947 |
| July 09, 2025 | 692 | 682.95 | 681.76 | 692 | 681.75 | 726,810 |
| July 08, 2025 | 680.8 | 688.2 | 687 | 690.65 | 679.4 | 966,000 |
| July 07, 2025 | 713.15 | 684.1 | 682.91 | 714.7 | 681.25 | 3.28M |
| July 04, 2025 | 706.95 | 710.05 | 708.81 | 711 | 700.8 | 554,527 |
| July 03, 2025 | 708.55 | 706.95 | 705.72 | 712 | 704 | 661,301 |
| July 02, 2025 | 709.75 | 708.7 | 707.47 | 711.95 | 700.55 | 682,023 |
| July 01, 2025 | 703.05 | 709.75 | 708.51 | 718.95 | 703.05 | 1.3M |
| June 30, 2025 | 709.95 | 701.8 | 700.58 | 711.5 | 699.95 | 1.67M |
| June 27, 2025 | 714.7 | 709.95 | 708.71 | 716.45 | 706.1 | 2.29M |
| June 26, 2025 | 715 | 711.15 | 709.91 | 718.9 | 706.3 | 1.3M |
| June 25, 2025 | 695 | 713 | 711.76 | 718.2 | 693.55 | 3.08M |
| June 24, 2025 | 701 | 695.55 | 694.34 | 702.8 | 693.35 | 851,279 |
| June 23, 2025 | 690 | 693.4 | 693.4 | 700.9 | 681.15 | 1.28M |
| June 20, 2025 | 684 | 695.8 | 695.8 | 697.65 | 681.6 | 2.66M |
| June 19, 2025 | 680.55 | 683.3 | 683.3 | 697.4 | 679.55 | 1.87M |
| June 18, 2025 | 675.55 | 681.55 | 681.55 | 685.45 | 673.7 | 748,204 |
| June 17, 2025 | 692 | 677.65 | 677.65 | 692.45 | 676 | 1.75M |
| June 16, 2025 | 681.45 | 692.55 | 692.55 | 697.7 | 674.4 | 972,257 |
| June 13, 2025 | 665.4 | 681.45 | 681.45 | 688.8 | 661.3 | 2.77M |
| June 12, 2025 | 680.55 | 667.85 | 667.85 | 681.7 | 666 | 721,016 |
| June 11, 2025 | 695 | 685.6 | 685.6 | 695 | 682.65 | 319,802 |
| June 10, 2025 | 701 | 695.2 | 695.2 | 701 | 691.55 | 457,279 |
| June 09, 2025 | 697 | 699.25 | 699.25 | 701.95 | 692.85 | 772,762 |
| June 06, 2025 | 686.1 | 695.2 | 695.2 | 697.9 | 686 | 1.6M |
| June 05, 2025 | 687 | 686.1 | 686.1 | 693 | 683.4 | 1.05M |
| June 04, 2025 | 664.7 | 686.2 | 686.2 | 688.45 | 661.65 | 4.69M |
| June 03, 2025 | 665.8 | 656.2 | 656.2 | 665.8 | 653.35 | 991,111 |
| June 02, 2025 | 655 | 660.4 | 660.4 | 662.15 | 650.05 | 1.4M |
| May 30, 2025 | 670.05 | 655.55 | 655.55 | 670.5 | 653.05 | 1.88M |
| May 29, 2025 | 662.05 | 670.35 | 670.35 | 672.05 | 659.85 | 1.69M |
| May 28, 2025 | 669.9 | 659.75 | 659.75 | 669.9 | 655.35 | 1.09M |
| May 27, 2025 | 663 | 665.5 | 665.5 | 668.6 | 659.2 | 1.78M |
| May 26, 2025 | 664.45 | 661.55 | 661.55 | 668.1 | 658.8 | 2.36M |