682.65
+10.15(+1.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 675 | 682.65 | 682.65 | 692.6 | 671.05 | 75,386 |
| August 14, 2025 | 672.7 | 672.5 | 672.5 | 679.3 | 667 | 24,343 |
| August 13, 2025 | 662 | 672.7 | 672.7 | 677 | 662 | 30,052 |
| August 12, 2025 | 661.1 | 663.5 | 663.5 | 679.9 | 661.1 | 83,685 |
| August 11, 2025 | 677 | 672.05 | 672.05 | 677 | 666.25 | 44,412 |
| August 08, 2025 | 667.2 | 676.9 | 676.9 | 684.55 | 667.2 | 64,588 |
| August 07, 2025 | 667 | 673.35 | 673.35 | 679 | 663.1 | 96,653 |
| August 06, 2025 | 682 | 673.9 | 673.9 | 689 | 666.9 | 196,281 |
| August 05, 2025 | 707 | 692.15 | 692.15 | 721 | 684.85 | 337,897 |
| August 04, 2025 | 666 | 707 | 707 | 712.3 | 660 | 265,095 |
| August 01, 2025 | 667.5 | 672.85 | 672.85 | 678.7 | 663.9 | 69,036 |
| July 31, 2025 | 665.1 | 662.25 | 662.25 | 672 | 661.25 | 46,643 |
| July 30, 2025 | 667.35 | 671.8 | 671.8 | 677.5 | 663.1 | 37,765 |
| July 29, 2025 | 665.6 | 668.65 | 668.65 | 677.1 | 656.95 | 81,593 |
| July 28, 2025 | 662.4 | 662.1 | 662.1 | 676.8 | 653.25 | 74,290 |
| July 25, 2025 | 662.8 | 660.95 | 660.95 | 679.75 | 652.4 | 226,811 |
| July 24, 2025 | 673.3 | 659.5 | 659.5 | 673.5 | 653.9 | 71,653 |
| July 23, 2025 | 670.25 | 666.6 | 666.6 | 673.2 | 663.4 | 43,182 |
| July 22, 2025 | 678.4 | 669.85 | 669.85 | 681.85 | 668.7 | 91,723 |
| July 21, 2025 | 677 | 674.85 | 674.85 | 679.5 | 669.6 | 51,038 |
| July 18, 2025 | 689.9 | 674.4 | 674.4 | 692 | 670.2 | 122,469 |
| July 17, 2025 | 690 | 687.25 | 687.25 | 695.45 | 684 | 87,699 |
| July 16, 2025 | 685.05 | 686.1 | 686.1 | 691.45 | 683 | 97,846 |
| July 15, 2025 | 676.25 | 685.05 | 685.05 | 699.7 | 676.25 | 155,918 |
| July 14, 2025 | 680.8 | 676.25 | 676.25 | 688.95 | 671.15 | 91,614 |
| July 11, 2025 | 675.95 | 677.4 | 677.4 | 681.75 | 665.05 | 114,178 |
| July 10, 2025 | 680.1 | 677.2 | 677.2 | 689 | 672.55 | 94,936 |
| July 09, 2025 | 690.8 | 679.45 | 679.45 | 697.35 | 677 | 110,428 |
| July 08, 2025 | 689.65 | 687.35 | 687.35 | 700.05 | 683.5 | 85,052 |
| July 07, 2025 | 705.4 | 686.2 | 686.2 | 708.2 | 683 | 145,489 |
| July 04, 2025 | 709.45 | 698.5 | 698.5 | 716 | 695 | 121,769 |
| July 03, 2025 | 709.95 | 705.9 | 705.9 | 715.05 | 701.15 | 128,181 |
| July 02, 2025 | 715 | 711.45 | 711.45 | 718.95 | 706.45 | 68,444 |
| July 01, 2025 | 734.5 | 715.35 | 715.35 | 736 | 713.5 | 103,880 |
| June 30, 2025 | 738.85 | 726.65 | 726.65 | 748.45 | 722.45 | 101,917 |
| June 27, 2025 | 744.4 | 736.9 | 736.9 | 750.5 | 735 | 111,910 |
| June 26, 2025 | 759.05 | 744.4 | 744.4 | 764.05 | 740.2 | 105,034 |
| June 25, 2025 | 741.2 | 758.95 | 758.95 | 769.9 | 738.4 | 248,803 |
| June 24, 2025 | 746.45 | 741.2 | 741.2 | 760 | 735.5 | 245,020 |
| June 23, 2025 | 736.55 | 746.45 | 746.45 | 752.2 | 731.8 | 189,242 |
| June 20, 2025 | 733.1 | 742 | 742 | 756 | 727.35 | 178,428 |
| June 19, 2025 | 741.05 | 741.45 | 741.45 | 757 | 730 | 388,355 |
| June 18, 2025 | 715 | 745.85 | 745.85 | 753 | 710.15 | 778,836 |
| June 17, 2025 | 710 | 718.9 | 718.9 | 727 | 707.3 | 576,854 |
| June 16, 2025 | 661.05 | 706.95 | 706.95 | 713 | 661.05 | 772,931 |
| June 13, 2025 | 652 | 667.2 | 667.2 | 675 | 642 | 202,623 |
| June 12, 2025 | 670.05 | 672.4 | 672.4 | 697.9 | 667 | 579,327 |
| June 11, 2025 | 658.05 | 665.6 | 665.6 | 669 | 654 | 199,386 |
| June 10, 2025 | 651.5 | 657.85 | 657.85 | 667.3 | 649.05 | 176,861 |
| June 09, 2025 | 647.25 | 650.05 | 650.05 | 658.25 | 640.4 | 294,284 |
| June 06, 2025 | 662 | 643.3 | 643.3 | 673.7 | 639.75 | 349,970 |
| June 05, 2025 | 631 | 656.1 | 656.1 | 686 | 629 | 1.75M |
| June 04, 2025 | 624 | 626.4 | 626.4 | 637.25 | 618.75 | 203,337 |
| June 03, 2025 | 628.95 | 623.4 | 623.4 | 631.9 | 622.3 | 148,450 |
| June 02, 2025 | 631.15 | 625.8 | 625.8 | 634.05 | 622.4 | 128,066 |
| May 30, 2025 | 627.6 | 628.05 | 628.05 | 638.35 | 621.3 | 291,268 |
| May 29, 2025 | 635.65 | 624.3 | 624.3 | 638.45 | 623 | 127,237 |
| May 28, 2025 | 647 | 629.6 | 629.6 | 648.4 | 628.5 | 209,477 |
| May 27, 2025 | 656.8 | 643.75 | 643.75 | 659.2 | 643 | 157,078 |
| May 26, 2025 | 653.4 | 653.5 | 653.5 | 656.1 | 651.15 | 144,400 |