626.80
+10.35(+1.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 627 | 626.8 | 626.8 | 637.5 | 625.45 | 5.27M |
| August 14, 2025 | 614.3 | 616.45 | 616.45 | 622.9 | 611.5 | 4.28M |
| August 13, 2025 | 612.05 | 619.25 | 619.25 | 621.35 | 610.35 | 5.33M |
| August 12, 2025 | 616 | 611.9 | 611.9 | 619 | 611 | 2.79M |
| August 11, 2025 | 610.45 | 617.6 | 617.6 | 623.5 | 609.15 | 3.35M |
| August 08, 2025 | 623.3 | 609.65 | 609.65 | 626.85 | 607.95 | 5.49M |
| August 07, 2025 | 626.85 | 627.35 | 627.35 | 629.8 | 618.3 | 3.48M |
| August 06, 2025 | 634 | 630.6 | 630.6 | 639.8 | 622.4 | 4.76M |
| August 05, 2025 | 630.5 | 630.1 | 630.1 | 633.2 | 621.15 | 4M |
| August 04, 2025 | 615.9 | 624.9 | 624.9 | 626.8 | 615.9 | 2.96M |
| August 01, 2025 | 630 | 614.2 | 614.2 | 632 | 612.25 | 3.53M |
| July 31, 2025 | 625 | 630.85 | 630.85 | 639.45 | 623.05 | 6.48M |
| July 30, 2025 | 635 | 632.8 | 632.8 | 638.35 | 626.1 | 6.02M |
| July 29, 2025 | 632 | 638.35 | 638.35 | 643.35 | 626.55 | 6.86M |
| July 28, 2025 | 615.85 | 633.45 | 633.45 | 638.85 | 611.05 | 11.58M |
| July 25, 2025 | 625 | 615.85 | 615.85 | 629.95 | 601.7 | 16.92M |
| July 24, 2025 | 660 | 633.55 | 633.55 | 660 | 631.75 | 7.25M |
| July 23, 2025 | 642 | 654.05 | 654.05 | 654.75 | 638.05 | 5.19M |
| July 22, 2025 | 658 | 640.15 | 640.15 | 659.9 | 639 | 4.67M |
| July 21, 2025 | 645.5 | 655.65 | 655.65 | 658 | 637.5 | 4.98M |
| July 18, 2025 | 670 | 645.5 | 645.5 | 670.5 | 644.5 | 6.57M |
| July 17, 2025 | 670 | 665.45 | 665.45 | 672 | 664.85 | 2.67M |
| July 16, 2025 | 674 | 668.35 | 668.35 | 674 | 654.5 | 9.36M |
| July 15, 2025 | 674.9 | 684.45 | 684.45 | 688 | 670.7 | 3.79M |
| July 14, 2025 | 670 | 669.75 | 669.75 | 672.9 | 662.5 | 2.83M |
| July 11, 2025 | 676 | 668.25 | 668.25 | 676.7 | 662.4 | 4.93M |
| July 10, 2025 | 684 | 671.75 | 671.75 | 687.35 | 671 | 3.03M |
| July 09, 2025 | 671.25 | 681.05 | 681.05 | 683 | 671 | 3.56M |
| July 08, 2025 | 672 | 668.95 | 668.95 | 677.4 | 667.3 | 2.82M |
| July 07, 2025 | 676.15 | 671.3 | 671.3 | 680 | 669 | 1.77M |
| July 04, 2025 | 675.95 | 676.15 | 676.15 | 684.4 | 670 | 3.84M |
| July 03, 2025 | 681.6 | 675.4 | 675.4 | 684.25 | 672.95 | 6.01M |
| July 02, 2025 | 695.75 | 676.9 | 676.9 | 698.85 | 675 | 3.29M |
| July 01, 2025 | 708 | 696.45 | 696.45 | 710.55 | 694 | 3.52M |
| June 30, 2025 | 700 | 706.85 | 706.85 | 714 | 699.9 | 3.72M |
| June 27, 2025 | 703.05 | 699.95 | 699.95 | 706.9 | 696.6 | 7.55M |
| June 26, 2025 | 675.15 | 703.2 | 703.2 | 707.55 | 674.25 | 19.07M |
| June 25, 2025 | 676.05 | 675.1 | 675.1 | 678 | 671 | 3.21M |
| June 24, 2025 | 674 | 676.05 | 676.05 | 682 | 673.4 | 4.82M |
| June 23, 2025 | 661.8 | 661.65 | 661.65 | 666.2 | 648.3 | 4.24M |
| June 20, 2025 | 652 | 666.35 | 666.35 | 670.9 | 650.5 | 7.44M |
| June 19, 2025 | 660.75 | 652.2 | 652.2 | 669 | 648 | 3.34M |
| June 18, 2025 | 663.05 | 662.1 | 662.1 | 673.5 | 659.15 | 3.35M |
| June 17, 2025 | 679.8 | 665 | 665 | 679.8 | 662 | 2.39M |
| June 16, 2025 | 669 | 676.15 | 676.15 | 681.25 | 668.6 | 6.88M |
| June 13, 2025 | 651.85 | 667.15 | 667.15 | 670.35 | 643.5 | 4.69M |
| June 12, 2025 | 689 | 668.05 | 668.05 | 690 | 666.6 | 4.97M |
| June 11, 2025 | 702.1 | 686.05 | 686.05 | 702.1 | 684.35 | 4.59M |
| June 10, 2025 | 705 | 700.4 | 700.4 | 705.95 | 690.7 | 6.45M |
| June 09, 2025 | 700 | 698 | 698 | 715.9 | 692.25 | 11.41M |
| June 06, 2025 | 654 | 688.25 | 688.25 | 690.9 | 644.3 | 20.12M |
| June 05, 2025 | 647 | 651.45 | 651.45 | 654.8 | 638.1 | 4.54M |
| June 04, 2025 | 649.95 | 641.2 | 641.2 | 661.85 | 640 | 6.29M |
| June 03, 2025 | 648 | 648.25 | 648.25 | 658.75 | 642.1 | 5.34M |
| June 02, 2025 | 638.3 | 642.55 | 642.55 | 647.9 | 625 | 4.34M |
| May 30, 2025 | 643.1 | 639.35 | 639.35 | 654.95 | 637.25 | 6.69M |
| May 29, 2025 | 655.7 | 652.25 | 652.25 | 659.7 | 648.1 | 4.17M |
| May 28, 2025 | 661.9 | 655.7 | 655.7 | 663.9 | 654 | 3.24M |
| May 27, 2025 | 667.8 | 661.9 | 661.9 | 670 | 657 | 2.49M |
| May 26, 2025 | 664.85 | 664.5 | 664.5 | 667.8 | 652.1 | 2.96M |