605.20
+8.1(+1.36%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 597.3 | 605.85 | 605.85 | 610 | 596 | 39,445 |
| August 14, 2025 | 605.35 | 597.1 | 597.1 | 610.6 | 590.7 | 37,357 |
| August 13, 2025 | 608.95 | 605.3 | 605.3 | 614.9 | 601 | 54,641 |
| August 12, 2025 | 593.05 | 603.55 | 603.55 | 607.9 | 591.05 | 85,770 |
| August 11, 2025 | 585 | 593.05 | 593.05 | 598.25 | 580.15 | 48,808 |
| August 08, 2025 | 607.95 | 587.8 | 587.8 | 607.95 | 581.2 | 71,611 |
| August 07, 2025 | 589.85 | 598.8 | 598.8 | 608 | 577.55 | 104,284 |
| August 06, 2025 | 605 | 586 | 586 | 605 | 572.25 | 170,988 |
| August 05, 2025 | 617.8 | 594.8 | 594.8 | 619.05 | 589.55 | 91,759 |
| August 04, 2025 | 608.8 | 616.1 | 616.1 | 622.9 | 596.45 | 109,969 |
| August 01, 2025 | 643.8 | 604.4 | 604.4 | 664.5 | 597.1 | 212,543 |
| July 31, 2025 | 638.05 | 641.85 | 641.85 | 657 | 638.05 | 88,597 |
| July 30, 2025 | 651.6 | 651.9 | 651.9 | 670.9 | 645.85 | 124,331 |
| July 29, 2025 | 657.2 | 645 | 645 | 657.2 | 638.6 | 93,396 |
| July 28, 2025 | 701 | 657.25 | 657.25 | 703.8 | 641.35 | 293,277 |
| July 25, 2025 | 655 | 697 | 697 | 734.4 | 637.85 | 1.02M |
| July 24, 2025 | 674.95 | 657.2 | 657.2 | 685.9 | 654.15 | 106,365 |
| July 23, 2025 | 676.9 | 677.2 | 677.2 | 690 | 666.1 | 83,905 |
| July 22, 2025 | 674.9 | 672.8 | 672.8 | 681 | 665.25 | 68,802 |
| July 21, 2025 | 682 | 674.65 | 674.65 | 701.2 | 672.1 | 70,355 |
| July 18, 2025 | 694 | 678.7 | 678.7 | 703.95 | 675.2 | 83,798 |
| July 17, 2025 | 688.9 | 693.1 | 693.1 | 701 | 683.8 | 92,069 |
| July 16, 2025 | 701.95 | 692.6 | 692.6 | 714 | 686.25 | 169,893 |
| July 15, 2025 | 675 | 692.35 | 692.35 | 695.7 | 665.05 | 214,150 |
| July 14, 2025 | 663 | 673.45 | 673.45 | 676.5 | 650.55 | 233,110 |
| July 11, 2025 | 619.6 | 664.85 | 664.85 | 679.85 | 618.7 | 589,713 |
| July 10, 2025 | 630 | 621.1 | 621.1 | 636.55 | 612.65 | 80,387 |
| July 09, 2025 | 620.05 | 628.15 | 628.15 | 645.6 | 620.05 | 103,710 |
| July 08, 2025 | 631 | 624.5 | 624.5 | 636.45 | 618.55 | 81,153 |
| July 07, 2025 | 635 | 632.5 | 632.5 | 646.6 | 629.5 | 71,025 |
| July 04, 2025 | 633.25 | 636.8 | 636.8 | 649.3 | 631.1 | 93,108 |
| July 03, 2025 | 644.1 | 636.65 | 636.65 | 650 | 630 | 79,206 |
| July 02, 2025 | 652.3 | 647 | 647 | 657.85 | 637.65 | 139,050 |
| July 01, 2025 | 639.85 | 652.35 | 652.35 | 665 | 625.15 | 200,236 |
| June 30, 2025 | 620.05 | 637.05 | 637.05 | 644.45 | 618.45 | 262,692 |
| June 27, 2025 | 624 | 617.7 | 617.7 | 637.5 | 614.05 | 228,751 |
| June 26, 2025 | 628.1 | 620.8 | 620.8 | 635.35 | 614.8 | 338,699 |
| June 25, 2025 | 550.25 | 635.4 | 635.4 | 650 | 550.25 | 2.35M |
| June 24, 2025 | 539.7 | 550 | 550 | 554.8 | 532 | 192,195 |
| June 23, 2025 | 527 | 534.35 | 534.35 | 544.15 | 525.5 | 186,305 |
| June 20, 2025 | 529 | 529.95 | 529.95 | 588 | 522 | 2.07M |
| June 19, 2025 | 527 | 524.25 | 524.25 | 531.55 | 510.7 | 164,113 |
| June 18, 2025 | 526.9 | 524.75 | 524.75 | 545 | 514.35 | 211,618 |
| June 17, 2025 | 514 | 519.1 | 519.1 | 541 | 510 | 592,264 |
| June 16, 2025 | 510 | 508.65 | 508.65 | 511.85 | 491 | 80,593 |
| June 13, 2025 | 507 | 505.15 | 505.15 | 512 | 496.05 | 114,237 |
| June 12, 2025 | 513 | 508.95 | 508.95 | 529.15 | 502.2 | 252,039 |
| June 11, 2025 | 476.4 | 513 | 513 | 522 | 474.15 | 612,846 |
| June 10, 2025 | 477 | 473.95 | 473.95 | 480.1 | 472 | 86,999 |
| June 09, 2025 | 481.75 | 475.7 | 475.7 | 481.75 | 474.7 | 77,313 |
| June 06, 2025 | 476 | 474.8 | 474.8 | 476.45 | 472.05 | 43,587 |
| June 05, 2025 | 475.8 | 472.85 | 472.85 | 478 | 472 | 62,620 |
| June 04, 2025 | 479 | 473.75 | 473.75 | 479 | 470 | 85,393 |
| June 03, 2025 | 477.65 | 476.95 | 476.95 | 482.45 | 475 | 59,621 |
| June 02, 2025 | 480.75 | 477.65 | 477.65 | 482.55 | 476.7 | 56,728 |
| May 30, 2025 | 482 | 480.75 | 480.75 | 482.85 | 478.2 | 34,764 |
| May 29, 2025 | 482 | 481.25 | 481.25 | 484 | 476.9 | 45,596 |
| May 28, 2025 | 486 | 481.9 | 481.9 | 486 | 478.2 | 60,583 |
| May 27, 2025 | 483.7 | 481.9 | 481.9 | 483.7 | 476 | 56,778 |
| May 26, 2025 | 476.7 | 480.25 | 480.25 | 483.8 | 476.25 | 88,824 |