607.65
-6.3(-1.03%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 612 | 607.65 | 607.65 | 617.9 | 605.55 | 20,477 |
| July 10, 2025 | 621.85 | 613.95 | 613.95 | 621.85 | 608.5 | 26,725 |
| July 09, 2025 | 612 | 618.7 | 618.7 | 628 | 608.75 | 56,084 |
| July 08, 2025 | 608.45 | 607.85 | 607.85 | 634.9 | 605 | 200,443 |
| July 07, 2025 | 610.3 | 605.1 | 605.1 | 611.25 | 602.55 | 12,589 |
| July 04, 2025 | 611.15 | 607 | 607 | 613 | 605 | 21,765 |
| July 03, 2025 | 613.5 | 610.15 | 610.15 | 615 | 601 | 27,517 |
| July 02, 2025 | 618 | 609.4 | 609.4 | 618 | 604.9 | 9,684 |
| July 01, 2025 | 615 | 610.3 | 610.3 | 619.95 | 605.75 | 19,808 |
| June 30, 2025 | 610 | 610 | 610 | 615.95 | 605.4 | 21,250 |
| June 27, 2025 | 617.9 | 605.7 | 605.7 | 618 | 604.2 | 28,849 |
| June 26, 2025 | 610 | 611.15 | 611.15 | 620.55 | 596.2 | 26,274 |
| June 25, 2025 | 608.1 | 609.9 | 609.9 | 614.8 | 603.1 | 20,674 |
| June 24, 2025 | 593.4 | 600.75 | 600.75 | 605.8 | 593.4 | 19,137 |
| June 23, 2025 | 587.15 | 589.6 | 589.6 | 595.15 | 586.05 | 16,217 |
| June 20, 2025 | 580.05 | 596.1 | 596.1 | 604.4 | 577.3 | 30,416 |
| June 19, 2025 | 598.65 | 582.35 | 582.35 | 598.9 | 580.3 | 11,909 |
| June 18, 2025 | 592 | 592.7 | 592.7 | 601.45 | 580 | 12,303 |
| June 17, 2025 | 613.6 | 596.5 | 596.5 | 613.6 | 595 | 24,718 |
| June 16, 2025 | 610 | 608.5 | 608.5 | 613.45 | 597 | 31,085 |
| June 13, 2025 | 612.05 | 612.3 | 612.3 | 617.25 | 601.55 | 12,449 |
| June 12, 2025 | 622.95 | 615.85 | 615.85 | 634.85 | 610 | 29,896 |
| June 11, 2025 | 622 | 622.25 | 622.25 | 630.85 | 617.5 | 24,258 |
| June 10, 2025 | 624.3 | 621.85 | 621.85 | 627 | 615.1 | 24,873 |
| June 09, 2025 | 616.8 | 620.05 | 620.05 | 628.6 | 615 | 19,308 |
| June 06, 2025 | 620.8 | 610.55 | 610.55 | 620.8 | 600 | 17,255 |
| June 05, 2025 | 609 | 615.9 | 615.9 | 625.1 | 609 | 30,497 |
| June 04, 2025 | 603 | 609 | 609 | 612 | 599.55 | 15,588 |
| June 03, 2025 | 612.1 | 603.4 | 603.4 | 617 | 602.7 | 23,625 |
| June 02, 2025 | 599.15 | 602.7 | 602.7 | 609.05 | 590.9 | 23,612 |
| May 30, 2025 | 606.65 | 599.15 | 599.15 | 609.75 | 594.95 | 22,972 |
| May 29, 2025 | 607.05 | 606.65 | 606.65 | 611.95 | 600 | 20,596 |
| May 28, 2025 | 593.3 | 606.15 | 606.15 | 616 | 593.3 | 48,447 |
| May 27, 2025 | 612.4 | 593.05 | 593.05 | 618.95 | 582.2 | 141,036 |
| May 26, 2025 | 609.5 | 610.6 | 610.6 | 615.85 | 603.5 | 26,276 |
| May 23, 2025 | 609.8 | 605.25 | 605.25 | 615.75 | 603.15 | 43,254 |
| May 22, 2025 | 615.9 | 607.75 | 607.75 | 618 | 602 | 17,655 |
| May 21, 2025 | 619.9 | 616 | 616 | 624.8 | 605.55 | 11,742 |
| May 20, 2025 | 628.3 | 611 | 611 | 628.3 | 608.25 | 24,948 |
| May 19, 2025 | 596 | 623.55 | 623.55 | 635.4 | 596 | 50,810 |
| May 16, 2025 | 598 | 591.95 | 591.95 | 598 | 585.15 | 30,141 |
| May 15, 2025 | 572.95 | 592.6 | 592.6 | 597 | 570.95 | 32,058 |
| May 14, 2025 | 571.9 | 570 | 570 | 576.4 | 563.55 | 30,878 |
| May 13, 2025 | 572.95 | 568.35 | 568.35 | 577.75 | 565.1 | 32,041 |
| May 12, 2025 | 552 | 568.3 | 568.3 | 574 | 552 | 23,723 |
| May 09, 2025 | 545 | 542.6 | 542.6 | 547.3 | 520.15 | 26,636 |
| May 08, 2025 | 558.75 | 550.45 | 550.45 | 574 | 547.6 | 36,198 |
| May 07, 2025 | 555 | 555.95 | 555.95 | 574.7 | 548.8 | 38,297 |
| May 06, 2025 | 577.5 | 555.75 | 555.75 | 577.5 | 550 | 13,814 |
| May 05, 2025 | 567 | 573 | 573 | 577.25 | 562.9 | 12,805 |
| May 02, 2025 | 575.05 | 569.25 | 569.25 | 577.2 | 564.3 | 11,181 |
| April 30, 2025 | 581.1 | 572.9 | 572.9 | 587 | 571.6 | 17,514 |
| April 29, 2025 | 589 | 583.15 | 583.15 | 593.55 | 581 | 8,597 |
| April 28, 2025 | 595.6 | 584.4 | 584.4 | 595.6 | 580 | 25,541 |
| April 25, 2025 | 607.1 | 598.9 | 598.9 | 609.75 | 576.95 | 29,404 |
| April 24, 2025 | 610 | 603.9 | 603.9 | 620 | 602.05 | 13,206 |
| April 23, 2025 | 589.3 | 612.85 | 612.85 | 623 | 576.45 | 44,003 |
| April 22, 2025 | 589 | 585.1 | 585.1 | 590.95 | 577.8 | 13,779 |
| April 21, 2025 | 580.85 | 586.2 | 586.2 | 588.95 | 573.05 | 14,654 |
| April 17, 2025 | 587.8 | 576.6 | 576.6 | 589.2 | 575 | 15,763 |