568.50
-0.75(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 575 | 567.8 | 567.8 | 576.4 | 565.7 | 4.25M |
| August 14, 2025 | 575.5 | 569.25 | 569.25 | 577 | 566.8 | 939,890 |
| August 13, 2025 | 576.1 | 574.35 | 574.35 | 577 | 571.35 | 939,199 |
| August 12, 2025 | 575 | 573.15 | 573.15 | 575.5 | 572 | 616,216 |
| August 11, 2025 | 573.95 | 574.3 | 574.3 | 575.55 | 569.1 | 868,496 |
| August 08, 2025 | 578.95 | 570.6 | 570.6 | 581.75 | 569 | 1.56M |
| August 07, 2025 | 575.65 | 578.4 | 578.4 | 580.8 | 568.55 | 1.12M |
| August 06, 2025 | 580.05 | 575.5 | 575.5 | 580.55 | 572.8 | 1.04M |
| August 05, 2025 | 591.1 | 579.65 | 579.65 | 591.15 | 575.2 | 2.77M |
| August 04, 2025 | 570.25 | 591.05 | 591.05 | 594.7 | 570.25 | 2.85M |
| August 01, 2025 | 585.95 | 570.25 | 570.25 | 587 | 560.4 | 2.5M |
| July 31, 2025 | 586 | 586.05 | 586.05 | 590.5 | 582.5 | 1.64M |
| July 30, 2025 | 599 | 590.05 | 590.05 | 600.3 | 588.45 | 1.19M |
| July 29, 2025 | 589 | 598.25 | 598.25 | 599.1 | 584.8 | 2.53M |
| July 28, 2025 | 609 | 590.3 | 590.3 | 612.45 | 588.55 | 1.7M |
| July 25, 2025 | 611.65 | 606.9 | 606.9 | 618.35 | 600.55 | 3.09M |
| July 24, 2025 | 620 | 614.7 | 614.7 | 622.4 | 611.6 | 967,248 |
| July 23, 2025 | 622 | 619.65 | 619.65 | 623.35 | 611.85 | 913,197 |
| July 22, 2025 | 625.1 | 620.2 | 620.2 | 631.8 | 618.05 | 1.07M |
| July 21, 2025 | 630 | 623.65 | 623.65 | 631.9 | 619.6 | 1.26M |
| July 18, 2025 | 639.2 | 628.25 | 628.25 | 646.5 | 627.5 | 2.43M |
| July 17, 2025 | 639.2 | 638.25 | 638.25 | 641.75 | 636 | 3.21M |
| July 16, 2025 | 619.45 | 637.05 | 637.05 | 639 | 617.85 | 4.96M |
| July 15, 2025 | 609.95 | 619 | 619 | 620 | 608.5 | 2.54M |
| July 14, 2025 | 602.7 | 606.9 | 606.9 | 611.4 | 600.75 | 1.17M |
| July 11, 2025 | 604.95 | 604.65 | 604.65 | 608.4 | 598.55 | 1.43M |
| July 10, 2025 | 607.95 | 605.5 | 605.5 | 611.95 | 601.6 | 1.04M |
| July 09, 2025 | 606 | 604.15 | 604.15 | 607.5 | 601.25 | 1.2M |
| July 08, 2025 | 607.8 | 605.15 | 605.15 | 611.15 | 599.55 | 1.37M |
| July 07, 2025 | 610 | 607.8 | 607.8 | 612 | 606.05 | 591,073 |
| July 04, 2025 | 609 | 610.8 | 610.8 | 615.95 | 607.25 | 676,049 |
| July 03, 2025 | 612 | 609.35 | 609.35 | 612.5 | 607 | 1.18M |
| July 02, 2025 | 612 | 609.2 | 609.2 | 616.45 | 605.5 | 1.04M |
| July 01, 2025 | 618.85 | 611.35 | 611.35 | 618.85 | 608.05 | 1.4M |
| June 30, 2025 | 614.05 | 618.85 | 618.85 | 621.15 | 614.05 | 1.47M |
| June 27, 2025 | 626 | 612.65 | 612.65 | 627.3 | 610.05 | 2.9M |
| June 26, 2025 | 613 | 622.05 | 622.05 | 624.4 | 607.1 | 2.89M |
| June 25, 2025 | 606.5 | 610.05 | 610.05 | 613.95 | 604.6 | 1.39M |
| June 24, 2025 | 600 | 602.95 | 602.95 | 610.9 | 594.75 | 1.95M |
| June 23, 2025 | 589 | 591.3 | 591.3 | 594.55 | 581.05 | 3.87M |
| June 20, 2025 | 584.6 | 594.55 | 594.55 | 600.55 | 581.85 | 1.92M |
| June 19, 2025 | 603.7 | 581.75 | 581.75 | 603.7 | 578.65 | 2.11M |
| June 18, 2025 | 599 | 604 | 604 | 607.5 | 596.55 | 1.15M |
| June 17, 2025 | 606 | 600.75 | 600.75 | 611.5 | 598.4 | 1.15M |
| June 16, 2025 | 602 | 605.5 | 605.5 | 607.2 | 590.55 | 867,846 |
| June 13, 2025 | 590 | 600 | 600 | 601.25 | 588.7 | 3.09M |
| June 12, 2025 | 621 | 604.6 | 604.6 | 623.3 | 603.25 | 1.66M |
| June 11, 2025 | 619 | 620.2 | 620.2 | 627.25 | 615.5 | 2.21M |
| June 10, 2025 | 625 | 618.15 | 618.15 | 625.25 | 615.5 | 1.6M |
| June 09, 2025 | 618 | 622.15 | 622.15 | 623.6 | 617.55 | 2.58M |
| June 06, 2025 | 602.2 | 613.45 | 613.45 | 616.5 | 595.25 | 3.54M |
| June 05, 2025 | 605.05 | 601.2 | 601.2 | 608.4 | 598.2 | 1.51M |
| June 04, 2025 | 609 | 603.35 | 603.35 | 612.2 | 600.2 | 1.65M |
| June 03, 2025 | 605 | 608.1 | 608.1 | 614.35 | 602.75 | 2.97M |
| June 02, 2025 | 595 | 602.4 | 602.4 | 604.3 | 592 | 1.33M |
| May 30, 2025 | 595.9 | 596.45 | 596.45 | 599.35 | 587.35 | 2.81M |
| May 29, 2025 | 597.95 | 596.05 | 596.05 | 600 | 591 | 1.62M |
| May 28, 2025 | 605 | 594.15 | 594.15 | 605 | 592.8 | 2.6M |
| May 27, 2025 | 604.2 | 600.85 | 600.85 | 606.2 | 596.9 | 1.07M |
| May 26, 2025 | 600 | 603.35 | 603.35 | 605.5 | 597.05 | 2.31M |