685.85
-0.35(-0.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 689.55 | 685.85 | 685.85 | 700.5 | 669.4 | 345,639 |
| July 10, 2025 | 704.8 | 686.2 | 686.2 | 711.15 | 682.95 | 445,122 |
| July 09, 2025 | 719.95 | 700.75 | 700.75 | 731 | 696.35 | 471,312 |
| July 08, 2025 | 695 | 715.9 | 715.9 | 725 | 688.95 | 794,218 |
| July 07, 2025 | 666.35 | 693.8 | 693.8 | 697.9 | 660.55 | 1.45M |
| July 04, 2025 | 658.05 | 668.05 | 668.05 | 677 | 651.5 | 376,553 |
| July 03, 2025 | 665 | 653.05 | 653.05 | 665 | 639.6 | 231,166 |
| July 02, 2025 | 661 | 660.6 | 660.6 | 665 | 642.35 | 274,140 |
| July 01, 2025 | 651.5 | 655.9 | 655.9 | 661 | 638.05 | 277,572 |
| June 30, 2025 | 639.65 | 652.6 | 652.6 | 669 | 633.05 | 1.57M |
| June 27, 2025 | 635.7 | 639.95 | 639.95 | 646 | 627.8 | 272,584 |
| June 26, 2025 | 631.75 | 633.85 | 633.85 | 653.8 | 623 | 589,521 |
| June 25, 2025 | 635.3 | 628.2 | 628.2 | 659 | 625 | 713,385 |
| June 24, 2025 | 636 | 641.1 | 641.1 | 660 | 612.65 | 1.52M |
| June 23, 2025 | 590 | 631.2 | 631.2 | 638.5 | 587.95 | 1.25M |
| June 20, 2025 | 556.65 | 590.55 | 590.55 | 608 | 556.65 | 786,524 |
| June 19, 2025 | 585 | 562.85 | 562.85 | 585 | 555.2 | 239,762 |
| June 18, 2025 | 590.55 | 583.6 | 583.6 | 604.5 | 580 | 116,833 |
| June 17, 2025 | 592.75 | 587.75 | 587.75 | 606.5 | 586 | 149,173 |
| June 16, 2025 | 595 | 592.75 | 592.75 | 610 | 580 | 127,336 |
| June 13, 2025 | 565 | 589.2 | 589.2 | 597 | 565 | 213,861 |
| June 12, 2025 | 600 | 592.75 | 592.75 | 610.05 | 587.15 | 112,161 |
| June 11, 2025 | 581 | 599.85 | 599.85 | 619.8 | 568.25 | 319,536 |
| June 10, 2025 | 590 | 583 | 583 | 595 | 580 | 75,117 |
| June 09, 2025 | 568.45 | 581.9 | 581.9 | 603 | 552.45 | 341,455 |
| June 06, 2025 | 542 | 560.65 | 560.65 | 566.9 | 539 | 215,043 |
| June 05, 2025 | 547.4 | 539.75 | 539.75 | 549.8 | 529.2 | 56,955 |
| June 04, 2025 | 520.05 | 545 | 545 | 554.8 | 515.1 | 122,004 |
| June 03, 2025 | 522 | 526 | 526 | 528.2 | 510 | 29,840 |
| June 02, 2025 | 486 | 520.25 | 520.25 | 523.4 | 481 | 95,214 |
| May 30, 2025 | 489.9 | 484.1 | 484.1 | 489.9 | 480 | 11,652 |
| May 29, 2025 | 485.05 | 485.75 | 485.75 | 490.9 | 479.1 | 10,573 |
| May 28, 2025 | 501 | 486.9 | 486.9 | 501 | 483.4 | 25,555 |
| May 27, 2025 | 494 | 495.2 | 495.2 | 506 | 487.65 | 21,547 |
| May 26, 2025 | 496.05 | 490.8 | 490.8 | 500.2 | 486.6 | 35,147 |
| May 23, 2025 | 506.45 | 497.75 | 497.75 | 509.9 | 493.35 | 13,623 |
| May 22, 2025 | 505 | 504.45 | 504.45 | 519.05 | 500.8 | 34,003 |
| May 21, 2025 | 509.45 | 505.8 | 505.8 | 518.8 | 502.2 | 50,777 |
| May 20, 2025 | 511.85 | 505.7 | 505.7 | 516.95 | 504 | 29,536 |
| May 19, 2025 | 535 | 513.05 | 513.05 | 535 | 510 | 32,229 |
| May 16, 2025 | 533.5 | 530 | 530 | 539 | 525.05 | 23,430 |
| May 15, 2025 | 529.25 | 533.55 | 533.55 | 537 | 522.05 | 19,419 |
| May 14, 2025 | 514 | 525.05 | 525.05 | 537.7 | 514 | 51,294 |
| May 13, 2025 | 517.3 | 514.6 | 514.6 | 528 | 512.6 | 46,330 |
| May 12, 2025 | 490.5 | 510.85 | 510.85 | 519.95 | 490 | 60,784 |
| May 09, 2025 | 469.95 | 486.85 | 486.85 | 488 | 469.95 | 19,582 |
| May 08, 2025 | 493.8 | 476.6 | 476.6 | 494.65 | 471 | 15,429 |
| May 07, 2025 | 475 | 489.9 | 489.9 | 498.1 | 475 | 20,148 |
| May 06, 2025 | 504.9 | 490.45 | 490.45 | 506.9 | 485 | 18,382 |
| May 05, 2025 | 504 | 503.5 | 503.5 | 507.65 | 491 | 27,352 |
| May 02, 2025 | 486.1 | 499.1 | 499.1 | 510 | 486.1 | 28,579 |
| April 30, 2025 | 514.95 | 492.3 | 492.3 | 514.95 | 491.2 | 36,881 |
| April 29, 2025 | 514.7 | 511.2 | 511.2 | 518.4 | 503.85 | 18,196 |
| April 28, 2025 | 539.85 | 508.3 | 508.3 | 539.85 | 505.1 | 28,116 |
| April 25, 2025 | 544 | 514.55 | 514.55 | 545.7 | 505.85 | 64,159 |
| April 24, 2025 | 537 | 539.9 | 539.9 | 544.2 | 535 | 16,367 |
| April 23, 2025 | 562 | 540.75 | 540.75 | 562 | 538.2 | 55,170 |
| April 22, 2025 | 556 | 558.35 | 558.35 | 568.8 | 551 | 84,276 |
| April 21, 2025 | 541 | 553.5 | 553.5 | 557.5 | 540 | 151,929 |
| April 17, 2025 | 520 | 533 | 533 | 543 | 515.55 | 209,930 |