595.25
+25.55(+4.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 571.8 | 595.25 | 595.25 | 600.25 | 571.8 | 66,167 |
| August 14, 2025 | 584 | 569.7 | 569.7 | 588 | 555.1 | 67,744 |
| August 13, 2025 | 575.9 | 581.75 | 581.75 | 585 | 573.1 | 36,993 |
| August 12, 2025 | 584.9 | 575.35 | 575.35 | 603 | 572 | 69,323 |
| August 11, 2025 | 582 | 581.8 | 581.8 | 585.05 | 568.1 | 75,223 |
| August 08, 2025 | 599.9 | 583.35 | 583.35 | 603.2 | 580 | 52,831 |
| August 07, 2025 | 588.2 | 596.75 | 596.75 | 611.15 | 580.85 | 81,646 |
| August 06, 2025 | 616 | 597.15 | 597.15 | 621.75 | 592.15 | 64,917 |
| August 05, 2025 | 613.25 | 616.4 | 616.4 | 622.8 | 612 | 23,098 |
| August 04, 2025 | 620 | 613.2 | 613.2 | 622.85 | 608.3 | 52,496 |
| August 01, 2025 | 626.5 | 613 | 613 | 638.85 | 610 | 61,191 |
| July 31, 2025 | 639.4 | 629.05 | 629.05 | 640.85 | 625.95 | 94,403 |
| July 30, 2025 | 680.95 | 645.85 | 645.85 | 680.95 | 628.6 | 406,193 |
| July 29, 2025 | 662 | 677.65 | 677.65 | 683 | 662 | 151,188 |
| July 28, 2025 | 691.05 | 660.05 | 660.05 | 696.6 | 652 | 118,513 |
| July 25, 2025 | 720.05 | 691.05 | 691.05 | 722.15 | 687.1 | 84,583 |
| July 24, 2025 | 707 | 720.7 | 720.7 | 729.5 | 707 | 74,874 |
| July 23, 2025 | 714.9 | 707.2 | 707.2 | 714.9 | 700.65 | 52,474 |
| July 22, 2025 | 722 | 709.9 | 709.9 | 724.75 | 708 | 56,624 |
| July 21, 2025 | 714.4 | 723.55 | 723.55 | 728 | 705.3 | 61,222 |
| July 18, 2025 | 729 | 716.65 | 716.65 | 734 | 711.7 | 55,816 |
| July 17, 2025 | 726.95 | 723.95 | 723.95 | 732.95 | 721 | 49,019 |
| July 16, 2025 | 723.1 | 720.25 | 720.25 | 732.7 | 716.6 | 74,990 |
| July 15, 2025 | 724.9 | 722.65 | 722.65 | 736.35 | 720 | 54,521 |
| July 14, 2025 | 716.15 | 722.2 | 722.2 | 728 | 713.1 | 63,347 |
| July 11, 2025 | 730.7 | 720.45 | 720.45 | 737.75 | 717 | 62,938 |
| July 10, 2025 | 748.7 | 729.7 | 729.7 | 750.05 | 727 | 112,628 |
| July 09, 2025 | 740 | 742.65 | 742.65 | 754.3 | 738.05 | 259,212 |
| July 08, 2025 | 712 | 732.8 | 732.8 | 790 | 710.4 | 3.5M |
| July 07, 2025 | 713.5 | 700.1 | 700.1 | 714.75 | 695 | 37,544 |
| July 04, 2025 | 713.95 | 713.75 | 713.75 | 722.45 | 708 | 103,958 |
| July 03, 2025 | 694.9 | 706.25 | 706.25 | 709 | 685.05 | 60,341 |
| July 02, 2025 | 705 | 694.1 | 694.1 | 709.45 | 690.1 | 37,897 |
| July 01, 2025 | 710 | 703.35 | 703.35 | 710 | 696.05 | 45,410 |
| June 30, 2025 | 702.5 | 706.5 | 706.5 | 710.8 | 701.4 | 48,361 |
| June 27, 2025 | 699.65 | 698.35 | 698.35 | 708.7 | 696.1 | 34,393 |
| June 26, 2025 | 697 | 699.65 | 699.65 | 714.1 | 694.1 | 134,440 |
| June 25, 2025 | 684 | 694.05 | 694.05 | 698 | 681.85 | 46,079 |
| June 24, 2025 | 677 | 681.5 | 681.5 | 692.6 | 676.6 | 56,288 |
| June 23, 2025 | 660 | 667.15 | 667.15 | 677.2 | 660 | 72,575 |
| June 20, 2025 | 665 | 670.7 | 670.7 | 683.8 | 657.05 | 60,112 |
| June 19, 2025 | 685.1 | 665.25 | 665.25 | 693 | 660 | 97,301 |
| June 18, 2025 | 699 | 690.55 | 690.55 | 703.75 | 688 | 33,432 |
| June 17, 2025 | 700 | 695.35 | 695.35 | 719.9 | 692.9 | 73,464 |
| June 16, 2025 | 704.95 | 700 | 700 | 706.65 | 689.7 | 52,642 |
| June 13, 2025 | 694.85 | 701.45 | 701.45 | 708 | 686 | 72,205 |
| June 12, 2025 | 731.05 | 708.55 | 708.55 | 734 | 704.05 | 76,980 |
| June 11, 2025 | 742 | 727.5 | 727.5 | 751 | 721 | 146,015 |
| June 10, 2025 | 707.8 | 735.9 | 735.9 | 746 | 702.85 | 254,330 |
| June 09, 2025 | 700 | 702.3 | 702.3 | 710 | 697.3 | 61,814 |
| June 06, 2025 | 708.95 | 696.95 | 696.95 | 710.85 | 691.65 | 80,256 |
| June 05, 2025 | 710.2 | 704.35 | 704.35 | 719.4 | 702.2 | 52,643 |
| June 04, 2025 | 715 | 707.4 | 707.4 | 723.85 | 703.25 | 113,769 |
| June 03, 2025 | 736 | 714.25 | 714.25 | 736 | 712.2 | 87,138 |
| June 02, 2025 | 711 | 735.8 | 735.8 | 740.95 | 705 | 177,323 |
| May 30, 2025 | 730 | 718.45 | 718.45 | 732.05 | 715.7 | 51,033 |
| May 29, 2025 | 744.95 | 728.45 | 728.45 | 744.95 | 724.1 | 62,135 |
| May 28, 2025 | 743.15 | 738.3 | 738.3 | 749.95 | 724.6 | 162,474 |
| May 27, 2025 | 755.1 | 737.25 | 737.25 | 760.05 | 734.75 | 77,724 |
| May 26, 2025 | 752 | 755.1 | 755.1 | 767.95 | 752 | 50,158 |