569.20
-9.45(-1.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 572.1 | 569.2 | 569.2 | 585 | 566.4 | 184,367 |
| August 14, 2025 | 590 | 578.65 | 578.65 | 601 | 571.05 | 188,830 |
| August 13, 2025 | 577.7 | 583.25 | 583.25 | 603 | 571.2 | 331,868 |
| August 12, 2025 | 569.7 | 572.75 | 572.75 | 590.75 | 565.6 | 130,090 |
| August 11, 2025 | 581 | 567.8 | 567.8 | 590 | 554.8 | 137,868 |
| August 08, 2025 | 585.35 | 582 | 582 | 593.15 | 578.35 | 72,345 |
| August 07, 2025 | 592 | 585.35 | 585.35 | 596.65 | 575 | 67,317 |
| August 06, 2025 | 605 | 593.35 | 593.35 | 611 | 587 | 88,074 |
| August 05, 2025 | 606.7 | 603.15 | 603.15 | 611.75 | 597.55 | 65,394 |
| August 04, 2025 | 593 | 604.75 | 604.75 | 606.75 | 585.85 | 93,789 |
| August 01, 2025 | 595 | 600 | 600 | 610.4 | 591 | 160,074 |
| July 31, 2025 | 575 | 599.1 | 599.1 | 607.55 | 566 | 241,260 |
| July 30, 2025 | 595 | 582.3 | 582.3 | 605 | 579.05 | 178,206 |
| July 29, 2025 | 565 | 592.25 | 592.25 | 596 | 555.1 | 222,822 |
| July 28, 2025 | 569 | 567.05 | 567.05 | 576.45 | 560.5 | 148,003 |
| July 25, 2025 | 580.95 | 574.75 | 574.75 | 581.95 | 565 | 115,161 |
| July 24, 2025 | 585 | 581.45 | 581.45 | 589.25 | 577.15 | 138,624 |
| July 23, 2025 | 605 | 585.7 | 585.7 | 613.4 | 584 | 201,915 |
| July 22, 2025 | 598.7 | 592.85 | 592.85 | 603.65 | 588 | 159,310 |
| July 21, 2025 | 612.6 | 598.7 | 598.7 | 616.45 | 596.4 | 190,126 |
| July 18, 2025 | 626.45 | 607.45 | 607.45 | 628.4 | 605.8 | 209,232 |
| July 17, 2025 | 641.3 | 623.25 | 623.25 | 664 | 620.95 | 491,645 |
| July 16, 2025 | 610 | 636.35 | 636.35 | 646.25 | 609.6 | 784,625 |
| July 15, 2025 | 600.5 | 607 | 607 | 614.3 | 600.5 | 192,027 |
| July 14, 2025 | 602 | 598.9 | 598.9 | 605.05 | 594 | 177,614 |
| July 11, 2025 | 607.1 | 600.2 | 600.2 | 612.9 | 595.9 | 129,870 |
| July 10, 2025 | 608.5 | 607.2 | 607.2 | 615.6 | 605.15 | 75,282 |
| July 09, 2025 | 614.9 | 609.6 | 609.6 | 615.9 | 606.05 | 69,412 |
| July 08, 2025 | 615 | 612.45 | 612.45 | 621.5 | 605.9 | 119,112 |
| July 07, 2025 | 620 | 613.25 | 613.25 | 625.9 | 603 | 278,633 |
| July 04, 2025 | 632.1 | 621.5 | 621.5 | 636.9 | 613.85 | 220,561 |
| July 03, 2025 | 639.4 | 632.1 | 632.1 | 640.35 | 628.5 | 127,495 |
| July 02, 2025 | 650.3 | 638.35 | 638.35 | 650.6 | 634 | 128,792 |
| July 01, 2025 | 637.5 | 646.9 | 646.9 | 666 | 633 | 751,633 |
| June 30, 2025 | 643.15 | 632.5 | 632.5 | 654.75 | 627.2 | 219,380 |
| June 27, 2025 | 640 | 642.15 | 642.15 | 650.95 | 633.35 | 241,153 |
| June 26, 2025 | 655 | 637.75 | 637.75 | 658.5 | 631 | 327,590 |
| June 25, 2025 | 653.1 | 655 | 655 | 660.2 | 650.25 | 162,217 |
| June 24, 2025 | 667.75 | 651.5 | 651.5 | 676.9 | 648 | 428,141 |
| June 23, 2025 | 659.9 | 659.5 | 659.5 | 668.5 | 647.55 | 426,980 |
| June 20, 2025 | 659 | 655.3 | 655.3 | 676.65 | 648.85 | 767,004 |
| June 19, 2025 | 666.35 | 660.15 | 660.15 | 678.8 | 653 | 2.13M |
| June 18, 2025 | 616.95 | 684.6 | 684.6 | 704.7 | 607.3 | 13.14M |
| June 17, 2025 | 597.15 | 614.65 | 614.65 | 634.4 | 596.7 | 501,918 |
| June 16, 2025 | 607.45 | 599.45 | 599.45 | 611.9 | 585.9 | 146,910 |
| June 13, 2025 | 574.9 | 606.8 | 606.8 | 613 | 560.4 | 330,718 |
| June 12, 2025 | 611.8 | 592.7 | 592.7 | 614 | 588.5 | 184,616 |
| June 11, 2025 | 602.35 | 605.85 | 605.85 | 622 | 601.75 | 221,108 |
| June 10, 2025 | 602.4 | 601.6 | 601.6 | 609.8 | 594.2 | 119,196 |
| June 09, 2025 | 600.2 | 597.45 | 597.45 | 612 | 593.55 | 112,184 |
| June 06, 2025 | 603.95 | 596.9 | 596.9 | 607.8 | 588.8 | 152,355 |
| June 05, 2025 | 608.9 | 599.4 | 599.4 | 618 | 597.1 | 169,246 |
| June 04, 2025 | 626.8 | 606.85 | 606.85 | 628.45 | 604.55 | 210,923 |
| June 03, 2025 | 624.7 | 622.65 | 622.65 | 629.8 | 618.7 | 99,546 |
| June 02, 2025 | 615.55 | 622.45 | 622.45 | 627.45 | 603.05 | 138,629 |
| May 30, 2025 | 639.85 | 612.5 | 612.5 | 640 | 604.95 | 236,804 |
| May 29, 2025 | 612 | 635.55 | 635.55 | 638 | 604.6 | 389,491 |
| May 28, 2025 | 574.25 | 601.85 | 601.85 | 620 | 574.25 | 476,444 |
| May 27, 2025 | 557 | 571.4 | 571.4 | 579.95 | 556.05 | 238,896 |
| May 26, 2025 | 579.8 | 582.05 | 582.05 | 594.4 | 577.75 | 110,107 |