665.15
+16.95(+2.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 651.45 | 665.15 | 665.15 | 672.4 | 644.4 | 73,196 |
| August 14, 2025 | 666 | 648.2 | 648.2 | 666.6 | 645.55 | 81,880 |
| August 13, 2025 | 662.9 | 662.65 | 662.65 | 666.4 | 652.5 | 84,454 |
| August 12, 2025 | 666 | 658.5 | 658.5 | 678.8 | 656 | 71,153 |
| August 11, 2025 | 682.05 | 670.3 | 670.3 | 682.2 | 665.55 | 88,123 |
| August 08, 2025 | 698 | 684.75 | 684.75 | 709 | 672.1 | 59,667 |
| August 07, 2025 | 706.9 | 692.65 | 692.65 | 709.45 | 682.15 | 140,990 |
| August 06, 2025 | 705.4 | 709.1 | 709.1 | 719 | 701.95 | 237,507 |
| August 05, 2025 | 709.9 | 701.85 | 701.85 | 724 | 694 | 1.11M |
| August 04, 2025 | 625 | 684.8 | 684.8 | 713.7 | 620.75 | 4.13M |
| August 01, 2025 | 750.1 | 757.7 | 757.7 | 767 | 739.35 | 113,623 |
| July 31, 2025 | 765 | 754.3 | 754.3 | 774 | 750.1 | 135,866 |
| July 30, 2025 | 800 | 780 | 780 | 808.35 | 727.4 | 374,170 |
| July 29, 2025 | 809.4 | 798.6 | 798.6 | 816.1 | 773.25 | 73,941 |
| July 28, 2025 | 802 | 805.4 | 805.4 | 813.9 | 796.4 | 50,206 |
| July 25, 2025 | 826.65 | 809.9 | 809.9 | 831.15 | 801.8 | 68,881 |
| July 24, 2025 | 828.2 | 827 | 827 | 832.9 | 806.5 | 70,603 |
| July 23, 2025 | 809.8 | 826.55 | 826.55 | 830.9 | 809.55 | 89,398 |
| July 22, 2025 | 810 | 809.8 | 809.8 | 814.9 | 804.15 | 77,069 |
| July 21, 2025 | 809.4 | 808.05 | 808.05 | 833.95 | 804.35 | 197,547 |
| July 18, 2025 | 824.95 | 817.6 | 817.6 | 827.8 | 808.4 | 59,391 |
| July 17, 2025 | 837.95 | 823.65 | 823.65 | 843.45 | 816.15 | 116,277 |
| July 16, 2025 | 829 | 834.25 | 834.25 | 841.05 | 825.75 | 129,930 |
| July 15, 2025 | 779.25 | 827.6 | 827.6 | 835.4 | 779.25 | 384,343 |
| July 14, 2025 | 753 | 777.85 | 777.85 | 783.4 | 751.5 | 185,299 |
| July 11, 2025 | 763.95 | 758 | 758 | 765.2 | 755.05 | 38,688 |
| July 10, 2025 | 758 | 761.9 | 761.9 | 770.25 | 753.5 | 76,942 |
| July 09, 2025 | 765 | 758.45 | 758.45 | 767.5 | 753.35 | 117,397 |
| July 08, 2025 | 760.55 | 761.9 | 761.9 | 770.45 | 753 | 87,880 |
| July 07, 2025 | 771.1 | 756.75 | 756.75 | 781.5 | 751.4 | 141,606 |
| July 04, 2025 | 791.9 | 778.05 | 778.05 | 792 | 776 | 70,235 |
| July 03, 2025 | 793.95 | 786.05 | 786.05 | 793.95 | 778.1 | 108,052 |
| July 02, 2025 | 806.95 | 790.6 | 790.6 | 808 | 787 | 242,657 |
| July 01, 2025 | 760 | 803.4 | 803.4 | 819 | 755.05 | 820,807 |
| June 30, 2025 | 758.5 | 759.9 | 759.9 | 765 | 752 | 134,091 |
| June 27, 2025 | 760 | 755.25 | 755.25 | 767 | 750.05 | 151,725 |
| June 26, 2025 | 755.95 | 756.4 | 756.4 | 761.25 | 742.35 | 108,788 |
| June 25, 2025 | 723 | 752.2 | 752.2 | 761 | 717.65 | 231,401 |
| June 24, 2025 | 738.15 | 717.55 | 717.55 | 746.45 | 713.15 | 115,354 |
| June 23, 2025 | 737.9 | 734.45 | 734.45 | 747.7 | 721.05 | 102,672 |
| June 20, 2025 | 731 | 734.2 | 734.2 | 749.8 | 725.05 | 136,930 |
| June 19, 2025 | 770 | 739.75 | 739.75 | 772.2 | 734.25 | 222,402 |
| June 18, 2025 | 732.8 | 765.9 | 765.9 | 775 | 731.15 | 1.38M |
| June 17, 2025 | 730 | 730.1 | 730.1 | 746.75 | 721 | 315,343 |
| June 16, 2025 | 700.9 | 726.3 | 726.3 | 744.4 | 700.9 | 1.09M |
| June 13, 2025 | 655 | 698.65 | 698.65 | 736.55 | 651 | 1.3M |
| June 12, 2025 | 688.4 | 661.6 | 661.6 | 693.55 | 650.6 | 92,953 |
| June 11, 2025 | 679.7 | 682.25 | 682.25 | 698 | 671.6 | 175,979 |
| June 10, 2025 | 659 | 678.2 | 678.2 | 686.95 | 656 | 417,560 |
| June 09, 2025 | 645.7 | 656 | 656 | 657.95 | 640.85 | 45,052 |
| June 06, 2025 | 656.95 | 645.7 | 645.7 | 657 | 642.45 | 42,960 |
| June 05, 2025 | 645 | 657.05 | 657.05 | 664.9 | 645 | 237,819 |
| June 04, 2025 | 640.2 | 639.65 | 639.65 | 655 | 635.1 | 167,552 |
| June 03, 2025 | 640 | 637.25 | 637.25 | 641.6 | 637.1 | 31,295 |
| June 02, 2025 | 639.05 | 638.55 | 638.55 | 641 | 637.45 | 43,311 |
| May 30, 2025 | 637.9 | 639.05 | 639.05 | 642 | 637.8 | 54,460 |
| May 29, 2025 | 637.6 | 638.8 | 638.8 | 643.5 | 637.5 | 72,879 |
| May 28, 2025 | 640.25 | 637.5 | 637.5 | 641.25 | 637.45 | 51,198 |
| May 27, 2025 | 640 | 637.45 | 637.45 | 640 | 637.2 | 60,567 |
| May 26, 2025 | 637.5 | 638.85 | 638.85 | 655.45 | 637.15 | 92,119 |