578.65
+13.45(+2.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 575.1 | 578.65 | 578.65 | 580.6 | 568.35 | 274,907 |
| August 14, 2025 | 575 | 565.2 | 565.2 | 579.9 | 562.05 | 350,538 |
| August 13, 2025 | 584.9 | 573.3 | 573.3 | 594.9 | 572.1 | 495,771 |
| August 12, 2025 | 581.15 | 585 | 585 | 593 | 575.3 | 286,958 |
| August 11, 2025 | 589.75 | 581.15 | 581.15 | 589.75 | 564.4 | 446,946 |
| August 08, 2025 | 583 | 585 | 585 | 592 | 574.95 | 469,279 |
| August 07, 2025 | 560.65 | 577.9 | 577.9 | 584 | 558.3 | 506,090 |
| August 06, 2025 | 579.6 | 560.55 | 560.55 | 579.6 | 556.6 | 410,029 |
| August 05, 2025 | 579 | 574.6 | 574.6 | 586.9 | 571 | 313,626 |
| August 04, 2025 | 559 | 579.6 | 579.6 | 588.65 | 551.75 | 734,823 |
| August 01, 2025 | 582.5 | 565.75 | 565.75 | 585.65 | 562.1 | 555,826 |
| July 31, 2025 | 588.5 | 582.55 | 582.55 | 592.95 | 570.25 | 989,313 |
| July 30, 2025 | 602.2 | 598 | 598 | 609.4 | 595.5 | 825,923 |
| July 29, 2025 | 611 | 599.45 | 599.45 | 615.5 | 597.45 | 608,683 |
| July 28, 2025 | 624.95 | 612.65 | 612.65 | 626.1 | 608.2 | 459,965 |
| July 25, 2025 | 622.7 | 624.95 | 624.95 | 629 | 605.05 | 625,978 |
| July 24, 2025 | 630.7 | 622.7 | 622.7 | 632.6 | 619.75 | 348,052 |
| July 23, 2025 | 632.95 | 630.1 | 630.1 | 633 | 625.2 | 304,839 |
| July 22, 2025 | 641.8 | 629.5 | 629.5 | 644.4 | 628.45 | 374,778 |
| July 21, 2025 | 642.45 | 639.25 | 639.25 | 643.05 | 635.6 | 308,681 |
| July 18, 2025 | 647.9 | 643.9 | 643.9 | 650.9 | 633 | 586,294 |
| July 17, 2025 | 654.9 | 644.95 | 644.95 | 657.25 | 642.05 | 665,659 |
| July 16, 2025 | 666 | 651.35 | 651.35 | 668 | 646.1 | 774,865 |
| July 15, 2025 | 651 | 664.95 | 664.95 | 679.3 | 650.55 | 941,342 |
| July 14, 2025 | 656 | 648 | 648 | 659.3 | 642.1 | 707,036 |
| July 11, 2025 | 684.9 | 660.95 | 660.95 | 684.9 | 657 | 982,318 |
| July 10, 2025 | 668.85 | 683.25 | 683.25 | 687.5 | 660.05 | 1.53M |
| July 09, 2025 | 653 | 663.15 | 663.15 | 668.15 | 652.95 | 449,459 |
| July 08, 2025 | 652 | 652.35 | 652.35 | 661.95 | 648 | 410,517 |
| July 07, 2025 | 663 | 657.2 | 657.2 | 668.7 | 652.6 | 279,815 |
| July 04, 2025 | 665 | 664.2 | 664.2 | 673.5 | 652.45 | 491,201 |
| July 03, 2025 | 662 | 664.1 | 664.1 | 672 | 657.05 | 560,955 |
| July 02, 2025 | 674.3 | 662.05 | 662.05 | 675.75 | 659.25 | 427,081 |
| July 01, 2025 | 678.9 | 671.85 | 671.85 | 685.95 | 669 | 838,250 |
| June 30, 2025 | 669 | 674.4 | 674.4 | 691.5 | 669 | 1.34M |
| June 27, 2025 | 681 | 668.55 | 668.55 | 683.2 | 666.7 | 939,698 |
| June 26, 2025 | 685 | 680.4 | 680.4 | 688.2 | 671.75 | 1.36M |
| June 25, 2025 | 647.4 | 681.4 | 681.4 | 687.3 | 647.4 | 4.18M |
| June 24, 2025 | 637 | 646.15 | 646.15 | 658.1 | 635.25 | 1.89M |
| June 23, 2025 | 619.5 | 632.2 | 632.2 | 654.5 | 619.5 | 3.65M |
| June 20, 2025 | 642 | 627.15 | 627.15 | 650.6 | 619.8 | 2.36M |
| June 19, 2025 | 632.5 | 638.5 | 638.5 | 656.5 | 627.45 | 5.49M |
| June 18, 2025 | 634.95 | 631.3 | 631.3 | 636.25 | 625.1 | 672,758 |
| June 17, 2025 | 649 | 640.35 | 640.35 | 656.6 | 635.5 | 608,955 |
| June 16, 2025 | 637.95 | 648.4 | 648.4 | 649.9 | 625.35 | 1.71M |
| June 13, 2025 | 638.95 | 649.65 | 649.65 | 659.9 | 637.5 | 783,302 |
| June 12, 2025 | 662.5 | 656.2 | 656.2 | 667.7 | 645.8 | 924,837 |
| June 11, 2025 | 675 | 661.1 | 661.1 | 675.9 | 657 | 1.34M |
| June 10, 2025 | 668 | 674.1 | 674.1 | 676.9 | 661.5 | 2.01M |
| June 09, 2025 | 663 | 663.95 | 663.95 | 675.4 | 642.25 | 3.29M |
| June 06, 2025 | 603.95 | 656.75 | 656.75 | 672.9 | 603 | 21.57M |
| June 05, 2025 | 593 | 600.5 | 599.5 | 617.8 | 590.05 | 2.31M |
| June 04, 2025 | 603.8 | 590.45 | 589.47 | 603.8 | 589 | 935,859 |
| June 03, 2025 | 607.2 | 600.85 | 599.85 | 614 | 592.75 | 1.24M |
| June 02, 2025 | 600 | 605.25 | 604.24 | 617.9 | 587 | 3.2M |
| May 30, 2025 | 601.5 | 606.25 | 605.24 | 614.6 | 600 | 717,860 |
| May 29, 2025 | 608 | 597 | 596.01 | 609.9 | 587.4 | 910,575 |
| May 28, 2025 | 613.1 | 608.3 | 607.29 | 615.3 | 606.1 | 303,192 |
| May 27, 2025 | 611.75 | 610.7 | 609.68 | 616 | 609 | 230,048 |
| May 26, 2025 | 613.6 | 611.4 | 610.38 | 619 | 610 | 301,698 |