623.35
+4.3(+0.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 619.05 | 623.35 | 623.35 | 629.9 | 617.55 | 14,897 |
| August 14, 2025 | 616.95 | 619.05 | 619.05 | 621.85 | 590 | 9,829 |
| August 13, 2025 | 612.35 | 616.6 | 616.6 | 628.45 | 607.5 | 13,352 |
| August 12, 2025 | 614 | 608.35 | 608.35 | 624 | 602.8 | 18,690 |
| August 11, 2025 | 585.1 | 606.6 | 606.6 | 612.35 | 582.15 | 19,546 |
| August 08, 2025 | 604.9 | 591.8 | 591.8 | 611 | 589.55 | 16,193 |
| August 07, 2025 | 603 | 598.7 | 598.7 | 610 | 592.55 | 16,036 |
| August 06, 2025 | 628 | 606.5 | 606.5 | 628 | 604.6 | 9,850 |
| August 05, 2025 | 629.95 | 622.15 | 622.15 | 635 | 616 | 15,962 |
| August 04, 2025 | 626.4 | 625.5 | 625.5 | 632 | 614.65 | 20,317 |
| August 01, 2025 | 650.25 | 619.9 | 619.9 | 652.75 | 615.95 | 16,786 |
| July 31, 2025 | 638.45 | 649.95 | 649.95 | 653.85 | 622.2 | 16,886 |
| July 30, 2025 | 634.6 | 645.6 | 645.6 | 654 | 632.55 | 15,514 |
| July 29, 2025 | 607.35 | 638.2 | 638.2 | 650.65 | 607.35 | 32,670 |
| July 28, 2025 | 641 | 613.7 | 613.7 | 641 | 608.25 | 26,726 |
| July 25, 2025 | 661.35 | 641.85 | 641.85 | 666.2 | 636 | 17,087 |
| July 24, 2025 | 674.2 | 661.45 | 661.45 | 675 | 655 | 19,974 |
| July 23, 2025 | 676.45 | 670.55 | 670.55 | 676.45 | 666.5 | 13,715 |
| July 22, 2025 | 676.3 | 675.55 | 675.55 | 684.4 | 670.2 | 12,017 |
| July 21, 2025 | 694.6 | 676.3 | 676.3 | 694.6 | 670.3 | 16,297 |
| July 18, 2025 | 697.75 | 687.7 | 687.7 | 700.55 | 671.75 | 26,629 |
| July 17, 2025 | 687.4 | 697.75 | 697.75 | 716.5 | 679.95 | 96,838 |
| July 16, 2025 | 685.15 | 681.95 | 681.95 | 696 | 678.5 | 25,954 |
| July 15, 2025 | 671.85 | 680.8 | 680.8 | 696.7 | 670.05 | 41,488 |
| July 14, 2025 | 680.75 | 666.5 | 666.5 | 682.75 | 662 | 37,479 |
| July 11, 2025 | 690.65 | 677.5 | 677.5 | 709 | 672 | 105,838 |
| July 10, 2025 | 634 | 687.3 | 687.3 | 693 | 634 | 230,477 |
| July 09, 2025 | 630.15 | 635.2 | 635.2 | 640.05 | 627.35 | 11,445 |
| July 08, 2025 | 631.05 | 630.15 | 630.15 | 640.05 | 623.2 | 11,786 |
| July 07, 2025 | 641.45 | 638.3 | 638.3 | 649.7 | 636.55 | 9,202 |
| July 04, 2025 | 649.4 | 641.15 | 641.15 | 654 | 637 | 13,698 |
| July 03, 2025 | 641.1 | 643 | 643 | 649 | 640.55 | 9,120 |
| July 02, 2025 | 654.2 | 643.15 | 643.15 | 654.2 | 640 | 13,673 |
| July 01, 2025 | 654.7 | 647.45 | 647.45 | 656.85 | 639.95 | 14,200 |
| June 30, 2025 | 650 | 646.4 | 646.4 | 658.05 | 645.15 | 13,705 |
| June 27, 2025 | 666.2 | 655.2 | 655.2 | 680.15 | 646.8 | 28,281 |
| June 26, 2025 | 635.95 | 659.2 | 659.2 | 679.9 | 635.95 | 133,333 |
| June 25, 2025 | 625.1 | 635.05 | 635.05 | 640.55 | 625.1 | 18,487 |
| June 24, 2025 | 627.9 | 625 | 625 | 637.65 | 618.05 | 21,196 |
| June 23, 2025 | 613.8 | 620.3 | 620.3 | 624.6 | 607.95 | 27,256 |
| June 20, 2025 | 612 | 613.95 | 613.95 | 627.6 | 608.25 | 12,706 |
| June 19, 2025 | 631 | 611.6 | 611.6 | 637.6 | 608.25 | 21,210 |
| June 18, 2025 | 644.65 | 636 | 636 | 644.9 | 630 | 17,036 |
| June 17, 2025 | 654.25 | 642.65 | 642.65 | 666.45 | 636.5 | 28,848 |
| June 16, 2025 | 670.5 | 654.25 | 654.25 | 673.3 | 641.85 | 56,921 |
| June 13, 2025 | 671.1 | 670.5 | 670.5 | 685 | 660 | 63,670 |
| June 12, 2025 | 641.15 | 671.1 | 671.1 | 682.45 | 637.85 | 212,290 |
| June 11, 2025 | 649.9 | 635.95 | 635.95 | 659 | 626 | 22,386 |
| June 10, 2025 | 651.4 | 642 | 642 | 662.4 | 636 | 46,386 |
| June 09, 2025 | 627 | 648.2 | 648.2 | 659 | 627 | 153,008 |
| June 06, 2025 | 650 | 635.55 | 635.55 | 659.7 | 630.75 | 97,832 |
| June 05, 2025 | 564.85 | 654.95 | 654.95 | 669.8 | 564.8 | 726,374 |
| June 04, 2025 | 552.3 | 561.75 | 561.75 | 566.3 | 543.95 | 25,812 |
| June 03, 2025 | 544 | 547.75 | 547.75 | 551.8 | 539 | 26,001 |
| June 02, 2025 | 579.1 | 538.6 | 538.6 | 581.05 | 534.6 | 117,938 |
| May 30, 2025 | 582 | 579.1 | 579.1 | 586.7 | 571.55 | 26,867 |
| May 29, 2025 | 576.1 | 582 | 582 | 587.8 | 573.15 | 16,625 |
| May 28, 2025 | 573.55 | 576.45 | 576.45 | 589 | 567.8 | 31,383 |
| May 27, 2025 | 580.6 | 572.1 | 572.1 | 580.6 | 566.55 | 14,454 |
| May 26, 2025 | 579.7 | 578 | 578 | 590 | 575.55 | 15,708 |