612.30
+0.35(+0.06%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 615 | 612.3 | 612.3 | 622.2 | 609.3 | 250,956 |
| August 14, 2025 | 612.05 | 611.95 | 611.95 | 619.25 | 605 | 209,308 |
| August 13, 2025 | 614.3 | 609.85 | 609.85 | 621.8 | 607.1 | 159,422 |
| August 12, 2025 | 614 | 614.35 | 614.35 | 628 | 611.5 | 269,947 |
| August 11, 2025 | 615.2 | 611.9 | 611.9 | 622.3 | 602.95 | 396,542 |
| August 08, 2025 | 633 | 618.85 | 618.85 | 634.2 | 613 | 244,605 |
| August 07, 2025 | 625 | 632.1 | 632.1 | 635.2 | 620.35 | 459,870 |
| August 06, 2025 | 635 | 643.25 | 643.25 | 658 | 619 | 1.05M |
| August 05, 2025 | 639.3 | 630.8 | 630.8 | 654.55 | 627.25 | 404,468 |
| August 04, 2025 | 657.25 | 639.3 | 639.3 | 658 | 637 | 336,107 |
| August 01, 2025 | 668.6 | 656.95 | 656.95 | 674.1 | 654 | 229,349 |
| July 31, 2025 | 671.25 | 668.6 | 668.6 | 680 | 660.6 | 293,528 |
| July 30, 2025 | 689 | 683.6 | 683.6 | 701.6 | 680.3 | 286,957 |
| July 29, 2025 | 684 | 687.95 | 687.95 | 695 | 668.3 | 365,369 |
| July 28, 2025 | 702.9 | 686.1 | 686.1 | 702.9 | 681.2 | 365,407 |
| July 25, 2025 | 719.5 | 705.75 | 705.75 | 719.75 | 696.15 | 365,105 |
| July 24, 2025 | 715 | 719.5 | 719.5 | 731.15 | 711.15 | 609,280 |
| July 23, 2025 | 727 | 712.5 | 712.5 | 727 | 698.65 | 543,091 |
| July 22, 2025 | 740 | 722.1 | 722.1 | 740 | 718.1 | 520,912 |
| July 21, 2025 | 720.35 | 738.5 | 738.5 | 753 | 716.3 | 3.73M |
| July 18, 2025 | 700 | 718.8 | 718.8 | 734 | 693.05 | 1.17M |
| July 17, 2025 | 710.2 | 696.7 | 696.7 | 712.4 | 691 | 404,636 |
| July 16, 2025 | 701.25 | 708.4 | 708.4 | 724 | 698.55 | 1.36M |
| July 15, 2025 | 689.1 | 696.55 | 696.55 | 703 | 688 | 430,343 |
| July 14, 2025 | 698 | 686.7 | 686.7 | 699.8 | 681.1 | 399,389 |
| July 11, 2025 | 693 | 697.7 | 697.7 | 708.95 | 691.2 | 546,632 |
| July 10, 2025 | 697.9 | 693.4 | 693.4 | 704.85 | 689.1 | 374,942 |
| July 09, 2025 | 711.85 | 697.9 | 697.9 | 711.85 | 694 | 649,486 |
| July 08, 2025 | 706 | 707.4 | 707.4 | 731.7 | 686.2 | 1.71M |
| July 07, 2025 | 716.4 | 703 | 703 | 717.9 | 699.5 | 606,255 |
| July 04, 2025 | 724 | 712.9 | 712.9 | 724.9 | 700.75 | 1.63M |
| July 03, 2025 | 758 | 724.45 | 724.45 | 763 | 716.35 | 3.3M |
| July 02, 2025 | 765 | 758 | 758 | 783.9 | 751.65 | 11.05M |
| July 01, 2025 | 719.95 | 757 | 757 | 771.4 | 715.65 | 24.78M |
| June 30, 2025 | 629.75 | 709.4 | 709.4 | 717.95 | 627.45 | 17.94M |
| June 27, 2025 | 604.5 | 623.1 | 623.1 | 635 | 598 | 1.2M |
| June 26, 2025 | 606.55 | 598.95 | 598.95 | 608.5 | 596.3 | 237,689 |
| June 25, 2025 | 601.65 | 600.45 | 600.45 | 604.7 | 594.6 | 184,996 |
| June 24, 2025 | 605.35 | 599.5 | 599.5 | 610.6 | 594.3 | 273,054 |
| June 23, 2025 | 587.5 | 601.1 | 601.1 | 616.75 | 578 | 644,374 |
| June 20, 2025 | 586 | 587.5 | 587.5 | 592.8 | 578 | 252,389 |
| June 19, 2025 | 608.9 | 586.15 | 586.15 | 608.9 | 582 | 277,852 |
| June 18, 2025 | 590.85 | 601.9 | 601.9 | 617.6 | 588.5 | 517,977 |
| June 17, 2025 | 593.95 | 592.65 | 592.65 | 599.65 | 585.3 | 175,202 |
| June 16, 2025 | 587.8 | 592.95 | 592.95 | 597.6 | 575 | 210,574 |
| June 13, 2025 | 600 | 591.45 | 591.45 | 601 | 587.3 | 226,891 |
| June 12, 2025 | 612 | 603.2 | 603.2 | 612.3 | 594 | 327,226 |
| June 11, 2025 | 610.05 | 607.95 | 607.95 | 617.45 | 607.2 | 265,358 |
| June 10, 2025 | 622.95 | 617.55 | 617.55 | 622.95 | 613.15 | 205,929 |
| June 09, 2025 | 622.95 | 619.8 | 619.8 | 626.95 | 618 | 157,143 |
| June 06, 2025 | 621.8 | 617.15 | 617.15 | 621.8 | 612.1 | 162,657 |
| June 05, 2025 | 620.55 | 617.75 | 617.75 | 627 | 615.2 | 118,551 |
| June 04, 2025 | 615.7 | 615.1 | 615.1 | 624.7 | 606.05 | 308,900 |
| June 03, 2025 | 621.05 | 610.45 | 610.45 | 621.05 | 606.3 | 302,150 |
| June 02, 2025 | 633.5 | 621.1 | 621.1 | 633.9 | 618.2 | 233,815 |
| May 30, 2025 | 614.5 | 629.9 | 629.9 | 637 | 608.5 | 516,769 |
| May 29, 2025 | 628 | 614.5 | 614.5 | 628 | 611 | 205,879 |
| May 28, 2025 | 643.1 | 619.2 | 619.2 | 648 | 615.1 | 427,601 |
| May 27, 2025 | 627 | 633.7 | 633.7 | 639 | 620.4 | 86,600 |
| May 26, 2025 | 634.8 | 627.4 | 627.4 | 639.7 | 610.1 | 129,972 |