677.10
+2.65(+0.39%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 680.95 | 677.1 | 677.1 | 689.95 | 674.7 | 129,456 |
| August 14, 2025 | 679.9 | 674.45 | 674.45 | 686.35 | 672.6 | 81,569 |
| August 13, 2025 | 678 | 685.15 | 675.15 | 695 | 678 | 224,154 |
| August 12, 2025 | 655.6 | 679.95 | 670.03 | 698 | 655.6 | 591,628 |
| August 11, 2025 | 663.8 | 653.95 | 644.41 | 664.6 | 650.3 | 99,628 |
| August 08, 2025 | 662.55 | 659.55 | 649.92 | 669.5 | 658.5 | 98,127 |
| August 07, 2025 | 661.15 | 665.2 | 655.49 | 676.1 | 652 | 143,272 |
| August 06, 2025 | 685.5 | 670.35 | 660.57 | 685.95 | 668.25 | 91,884 |
| August 05, 2025 | 674.05 | 685.5 | 675.49 | 705 | 665.05 | 379,469 |
| August 04, 2025 | 670 | 674.2 | 674.2 | 678.4 | 664.1 | 131,919 |
| August 01, 2025 | 702 | 671.35 | 671.35 | 704.7 | 668.05 | 211,344 |
| July 31, 2025 | 692.45 | 700.75 | 700.75 | 712.8 | 680.15 | 477,810 |
| July 30, 2025 | 698.9 | 689.95 | 689.95 | 699 | 684 | 148,614 |
| July 29, 2025 | 685 | 692.6 | 692.6 | 697 | 674.3 | 164,545 |
| July 28, 2025 | 705 | 687.8 | 687.8 | 705 | 685.1 | 169,118 |
| July 25, 2025 | 722.35 | 706.05 | 706.05 | 722.95 | 702.1 | 341,220 |
| July 24, 2025 | 734.85 | 727.35 | 727.35 | 737.5 | 721.1 | 171,179 |
| July 23, 2025 | 707.95 | 734.95 | 734.95 | 738 | 705.3 | 567,835 |
| July 22, 2025 | 708.5 | 704.85 | 704.85 | 716.1 | 702.55 | 100,852 |
| July 21, 2025 | 715.5 | 703.85 | 703.85 | 718.1 | 701.9 | 135,714 |
| July 18, 2025 | 722.95 | 713 | 713 | 725.8 | 710 | 121,144 |
| July 17, 2025 | 734.2 | 723.65 | 723.65 | 734.5 | 718.35 | 200,645 |
| July 16, 2025 | 714 | 730.8 | 730.8 | 748.75 | 711.3 | 1.14M |
| July 15, 2025 | 711.9 | 708.9 | 708.9 | 713.05 | 702.7 | 128,672 |
| July 14, 2025 | 702.35 | 706.1 | 706.1 | 714 | 692.65 | 149,564 |
| July 11, 2025 | 705 | 697.5 | 697.5 | 713.7 | 695 | 172,515 |
| July 10, 2025 | 707 | 708.8 | 708.8 | 712.1 | 697.55 | 244,658 |
| July 09, 2025 | 716.2 | 702.65 | 702.65 | 719.95 | 701.3 | 287,408 |
| July 08, 2025 | 744.9 | 718.25 | 718.25 | 745 | 715.65 | 310,998 |
| July 07, 2025 | 750.85 | 741.2 | 741.2 | 752.75 | 737 | 128,385 |
| July 04, 2025 | 737.7 | 747.3 | 747.3 | 758 | 734.3 | 315,009 |
| July 03, 2025 | 752.3 | 737.45 | 737.45 | 754.45 | 735 | 333,105 |
| July 02, 2025 | 759.3 | 754.45 | 754.45 | 762.9 | 741.1 | 460,698 |
| July 01, 2025 | 760 | 759.3 | 759.3 | 764 | 745.25 | 452,043 |
| June 30, 2025 | 766 | 762.9 | 762.9 | 768.4 | 754 | 333,729 |
| June 27, 2025 | 770 | 762.3 | 762.3 | 773.8 | 757 | 1.08M |
| June 26, 2025 | 739.85 | 760.7 | 760.7 | 764 | 724.55 | 1.35M |
| June 25, 2025 | 691 | 736.55 | 736.55 | 742 | 691 | 1.77M |
| June 24, 2025 | 688.3 | 687.05 | 687.05 | 699.8 | 680 | 322,598 |
| June 23, 2025 | 674.05 | 678.3 | 678.3 | 685.5 | 667.2 | 231,751 |
| June 20, 2025 | 659 | 674.05 | 674.05 | 680 | 659 | 246,767 |
| June 19, 2025 | 676.5 | 667.55 | 667.55 | 685 | 661 | 289,137 |
| June 18, 2025 | 680.1 | 681.25 | 681.25 | 687.25 | 675.2 | 288,199 |
| June 17, 2025 | 692.35 | 686.05 | 686.05 | 701.7 | 678.7 | 374,066 |
| June 16, 2025 | 692 | 691.4 | 691.4 | 702.45 | 683.1 | 119,266 |
| June 13, 2025 | 692.3 | 694.75 | 694.75 | 703.8 | 680.1 | 181,926 |
| June 12, 2025 | 722.5 | 706.35 | 706.35 | 735.9 | 702 | 626,920 |
| June 11, 2025 | 699 | 719.35 | 719.35 | 723.9 | 693.05 | 668,863 |
| June 10, 2025 | 684.55 | 695.5 | 695.5 | 708 | 683.65 | 328,296 |
| June 09, 2025 | 676 | 684.35 | 684.35 | 695 | 675.05 | 215,847 |
| June 06, 2025 | 674.65 | 672.85 | 672.85 | 677.3 | 668.1 | 100,381 |
| June 05, 2025 | 671.15 | 671.3 | 671.3 | 680.9 | 668 | 140,282 |
| June 04, 2025 | 677.85 | 670.5 | 670.5 | 681.85 | 668.5 | 190,462 |
| June 03, 2025 | 700 | 677.85 | 677.85 | 703.75 | 672.6 | 379,216 |
| June 02, 2025 | 692.5 | 702.55 | 702.55 | 710.9 | 690.15 | 180,754 |
| May 30, 2025 | 694 | 691.45 | 691.45 | 702.95 | 686.65 | 170,604 |
| May 29, 2025 | 708.95 | 692.45 | 692.45 | 708.95 | 690.1 | 215,974 |
| May 28, 2025 | 707.85 | 702.3 | 702.3 | 726.35 | 690.05 | 429,143 |
| May 27, 2025 | 700 | 705.15 | 705.15 | 726 | 695.15 | 965,189 |
| May 26, 2025 | 694.5 | 693.4 | 693.4 | 700.1 | 689.85 | 106,573 |