640.50
-8.35(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 657 | 640.5 | 640.5 | 657 | 625.25 | 31,891 |
| August 14, 2025 | 621 | 648.85 | 648.85 | 652.5 | 611.1 | 58,901 |
| August 13, 2025 | 611.1 | 621.95 | 621.95 | 625 | 602.75 | 16,512 |
| August 12, 2025 | 595.85 | 609.8 | 609.8 | 614.05 | 586.5 | 28,550 |
| August 11, 2025 | 585.05 | 595.85 | 595.85 | 600.9 | 570.6 | 35,927 |
| August 08, 2025 | 583 | 587.05 | 587.05 | 599.05 | 578 | 46,524 |
| August 07, 2025 | 593.7 | 589.6 | 589.6 | 593.7 | 581.15 | 18,382 |
| August 06, 2025 | 590.5 | 595.55 | 595.55 | 600 | 570 | 116,992 |
| August 05, 2025 | 621.15 | 590.85 | 590.85 | 625 | 580.8 | 147,368 |
| August 04, 2025 | 622.7 | 624.7 | 624.7 | 628.2 | 604.55 | 11,654 |
| August 01, 2025 | 621.05 | 622.7 | 622.7 | 628.05 | 610.7 | 11,406 |
| July 31, 2025 | 633.6 | 621.45 | 621.45 | 633.6 | 618 | 11,998 |
| July 30, 2025 | 625.05 | 633.8 | 633.8 | 634 | 625 | 107,506 |
| July 29, 2025 | 609.85 | 626.2 | 626.2 | 631.4 | 602.45 | 33,740 |
| July 28, 2025 | 625.05 | 609.85 | 609.85 | 625.05 | 600.2 | 18,442 |
| July 25, 2025 | 639 | 625.1 | 625.1 | 641.05 | 619.5 | 109,522 |
| July 24, 2025 | 627.5 | 623.9 | 623.9 | 642.9 | 613.1 | 26,227 |
| July 23, 2025 | 625 | 618.55 | 618.55 | 635.4 | 615 | 18,264 |
| July 22, 2025 | 638 | 627.7 | 627.7 | 638 | 622.6 | 11,656 |
| July 21, 2025 | 639.9 | 629.6 | 629.6 | 639.9 | 621.95 | 31,123 |
| July 18, 2025 | 644 | 634.65 | 634.65 | 651.95 | 631.6 | 26,864 |
| July 17, 2025 | 668.7 | 646.25 | 646.25 | 668.7 | 642.15 | 266,241 |
| July 16, 2025 | 667.5 | 659.4 | 659.4 | 667.5 | 648.9 | 17,383 |
| July 15, 2025 | 664.9 | 661.55 | 661.55 | 689.95 | 658.05 | 34,535 |
| July 14, 2025 | 662 | 661.7 | 661.7 | 667.75 | 655.45 | 19,197 |
| July 11, 2025 | 668.8 | 660.8 | 660.8 | 670.05 | 642.35 | 79,723 |
| July 10, 2025 | 664.25 | 669.8 | 669.8 | 679.95 | 652.45 | 44,127 |
| July 09, 2025 | 644 | 664.25 | 664.25 | 669.5 | 644 | 87,358 |
| July 08, 2025 | 645 | 649.1 | 649.1 | 653.65 | 636.3 | 28,210 |
| July 07, 2025 | 654 | 642.4 | 642.4 | 675.4 | 635.2 | 250,690 |
| July 04, 2025 | 630 | 636.7 | 636.7 | 644.4 | 616.05 | 73,107 |
| July 03, 2025 | 650 | 637.2 | 637.2 | 655.05 | 632.15 | 34,640 |
| July 02, 2025 | 656.25 | 649.25 | 649.25 | 697 | 644.35 | 385,477 |
| July 01, 2025 | 612.4 | 633.95 | 633.95 | 667.55 | 610.05 | 236,170 |
| June 30, 2025 | 595 | 612.45 | 612.45 | 619 | 584.6 | 89,711 |
| June 27, 2025 | 575 | 593.35 | 593.35 | 599 | 568.4 | 87,134 |
| June 26, 2025 | 570.85 | 571.35 | 571.35 | 576.7 | 563.8 | 35,942 |
| June 25, 2025 | 566.75 | 570.9 | 570.9 | 574.6 | 560.55 | 40,593 |
| June 24, 2025 | 560.45 | 566.75 | 566.75 | 570.05 | 555.5 | 25,025 |
| June 23, 2025 | 548.2 | 560.45 | 560.45 | 565.5 | 542.85 | 48,855 |
| June 20, 2025 | 534 | 547.7 | 547.7 | 551 | 531.3 | 34,449 |
| June 19, 2025 | 549.15 | 535.45 | 535.45 | 555.2 | 530.1 | 16,580 |
| June 18, 2025 | 560 | 549.15 | 549.15 | 560 | 541 | 20,815 |
| June 17, 2025 | 548.95 | 552.85 | 552.85 | 568.25 | 543.35 | 42,627 |
| June 16, 2025 | 563.5 | 548.95 | 548.95 | 563.5 | 545.5 | 19,304 |
| June 13, 2025 | 551.5 | 559.45 | 559.45 | 564.5 | 547.25 | 39,589 |
| June 12, 2025 | 580 | 558.35 | 558.35 | 580 | 554.8 | 40,878 |
| June 11, 2025 | 550.9 | 567.9 | 567.9 | 574.9 | 547.6 | 183,694 |
| June 10, 2025 | 550 | 545.8 | 545.8 | 554.65 | 543.45 | 78,760 |
| June 09, 2025 | 551.75 | 545 | 545 | 559.9 | 539.6 | 63,963 |
| June 06, 2025 | 534.75 | 547.05 | 547.05 | 550.85 | 524.4 | 83,323 |
| June 05, 2025 | 529.55 | 525.5 | 525.5 | 529.9 | 522.65 | 22,931 |
| June 04, 2025 | 532.1 | 528.1 | 528.1 | 537.05 | 523.6 | 56,683 |
| June 03, 2025 | 539.2 | 529.15 | 529.15 | 540 | 527 | 37,594 |
| June 02, 2025 | 542.9 | 533.25 | 533.25 | 542.9 | 526.15 | 10,018 |
| May 30, 2025 | 527.9 | 541.65 | 541.65 | 554 | 515.5 | 92,898 |
| May 29, 2025 | 531.85 | 522.5 | 522.5 | 531.85 | 519 | 12,916 |
| May 28, 2025 | 531.8 | 523 | 523 | 538 | 520.05 | 39,218 |
| May 27, 2025 | 520.15 | 529.25 | 529.25 | 533 | 513 | 26,485 |
| May 26, 2025 | 519.9 | 520.15 | 520.15 | 525.95 | 511.55 | 35,993 |