676.30
+9.05(+1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 676.95 | 676.3 | 676.3 | 682.45 | 663.95 | 476,365 |
| August 14, 2025 | 670.7 | 667.25 | 667.25 | 671.9 | 658 | 235,135 |
| August 13, 2025 | 659.95 | 670.45 | 670.45 | 672.6 | 655.2 | 505,055 |
| August 12, 2025 | 652 | 656.35 | 656.35 | 663 | 644 | 356,504 |
| August 11, 2025 | 631.95 | 652.6 | 652.6 | 672.8 | 611.3 | 989,027 |
| August 08, 2025 | 655.95 | 624.5 | 624.5 | 656.3 | 621 | 430,239 |
| August 07, 2025 | 642 | 649.65 | 649.15 | 657.4 | 633 | 471,361 |
| August 06, 2025 | 659.85 | 643.55 | 643.05 | 667.9 | 638.2 | 438,974 |
| August 05, 2025 | 652 | 651.55 | 651.05 | 665.65 | 645.5 | 522,115 |
| August 04, 2025 | 620.25 | 641.85 | 641.36 | 653 | 608.6 | 948,917 |
| August 01, 2025 | 664.5 | 631.85 | 631.85 | 666.8 | 621.7 | 554,754 |
| July 31, 2025 | 674.9 | 661.7 | 661.7 | 683 | 655 | 598,464 |
| July 30, 2025 | 678.1 | 684.8 | 684.8 | 695.9 | 678.1 | 586,366 |
| July 29, 2025 | 699.4 | 674 | 674 | 700.9 | 660.7 | 1.26M |
| July 28, 2025 | 771.4 | 704.7 | 704.7 | 773.9 | 704.7 | 1.37M |
| July 25, 2025 | 811 | 783 | 783 | 811.8 | 775 | 524,075 |
| July 24, 2025 | 797.8 | 809.6 | 809.6 | 815 | 795.8 | 323,365 |
| July 23, 2025 | 812 | 797.8 | 797.8 | 815.4 | 795.2 | 328,455 |
| July 22, 2025 | 800 | 811.5 | 811.5 | 820 | 790.7 | 906,828 |
| July 21, 2025 | 794.9 | 774.9 | 774.9 | 795.8 | 772 | 545,303 |
| July 18, 2025 | 807.7 | 795.4 | 795.4 | 814.2 | 792.5 | 254,325 |
| July 17, 2025 | 812.7 | 807.7 | 807.7 | 816.9 | 805 | 258,927 |
| July 16, 2025 | 813.9 | 807.6 | 807.6 | 815.6 | 805.1 | 322,568 |
| July 15, 2025 | 794.1 | 808.4 | 808.4 | 812.9 | 789 | 446,853 |
| July 14, 2025 | 811 | 793.5 | 793.5 | 813 | 787.2 | 673,317 |
| July 11, 2025 | 835 | 813.2 | 813.2 | 843.8 | 810 | 665,297 |
| July 10, 2025 | 855 | 836.4 | 836.4 | 861.9 | 827.2 | 806,700 |
| July 09, 2025 | 858.1 | 850.7 | 850.7 | 866.8 | 843.3 | 817,987 |
| July 08, 2025 | 897 | 861 | 861 | 897 | 852.2 | 1.37M |
| July 07, 2025 | 934 | 885.1 | 885.1 | 942 | 860.4 | 3.46M |
| July 04, 2025 | 858 | 933.6 | 933.6 | 933.6 | 856 | 4.77M |
| July 03, 2025 | 857 | 848.8 | 848.8 | 867.5 | 842.8 | 1.71M |
| July 02, 2025 | 818.85 | 848.1 | 848.1 | 851 | 816.1 | 2.38M |
| July 01, 2025 | 798.8 | 813.7 | 813.7 | 817.5 | 798.8 | 896,728 |
| June 30, 2025 | 820.95 | 798.75 | 798.75 | 827.35 | 795 | 1.43M |
| June 27, 2025 | 814 | 814.95 | 814.95 | 817.65 | 806.45 | 598,476 |
| June 26, 2025 | 800 | 806.6 | 806.6 | 818.95 | 794 | 1M |
| June 25, 2025 | 827.5 | 796.35 | 796.35 | 831.85 | 787.5 | 1.64M |
| June 24, 2025 | 875 | 823.65 | 823.65 | 878.7 | 820 | 2.46M |
| June 23, 2025 | 827 | 867.25 | 867.25 | 871.4 | 824.55 | 3.72M |
| June 20, 2025 | 820 | 827.1 | 827.1 | 834.5 | 809.4 | 1.37M |
| June 19, 2025 | 818 | 816.1 | 816.1 | 865.75 | 803.15 | 4.62M |
| June 18, 2025 | 817.55 | 816.2 | 816.2 | 829 | 808.1 | 871,172 |
| June 17, 2025 | 816.95 | 814.75 | 814.75 | 830 | 810.2 | 922,562 |
| June 16, 2025 | 820.05 | 816.2 | 816.2 | 830 | 802.45 | 1.06M |
| June 13, 2025 | 775 | 812.65 | 812.65 | 823 | 770 | 2.12M |
| June 12, 2025 | 806.95 | 790 | 790 | 809.75 | 785.5 | 825,084 |
| June 11, 2025 | 813.5 | 803.1 | 803.1 | 821.95 | 784.55 | 1.23M |
| June 10, 2025 | 808.45 | 809.45 | 809.45 | 818.5 | 803.05 | 1.01M |
| June 09, 2025 | 827.35 | 803.8 | 803.8 | 830.45 | 800.5 | 1.32M |
| June 06, 2025 | 867.5 | 823.55 | 823.55 | 879 | 818.15 | 2.91M |
| June 05, 2025 | 816.5 | 862.35 | 862.35 | 870 | 808.05 | 4.69M |
| June 04, 2025 | 805.6 | 811.75 | 811.75 | 832.15 | 803.95 | 1.69M |
| June 03, 2025 | 798.5 | 801 | 801 | 819.5 | 798.5 | 1M |
| June 02, 2025 | 800.5 | 796.55 | 796.55 | 810.5 | 794 | 879,366 |
| May 30, 2025 | 815 | 802.85 | 802.85 | 839.5 | 795.6 | 2.45M |
| May 29, 2025 | 811 | 813.05 | 813.05 | 826.3 | 806.05 | 1.13M |
| May 28, 2025 | 817 | 807.8 | 807.8 | 819.75 | 802.85 | 1.38M |
| May 27, 2025 | 812.2 | 812.2 | 812.2 | 827.5 | 808.05 | 1.88M |
| May 26, 2025 | 822.5 | 812.2 | 812.2 | 826.25 | 805.5 | 1.58M |