594.20
-2.1(-0.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 598.1 | 594.2 | 594.2 | 603.45 | 591.5 | 40,853 |
| July 29, 2025 | 609.9 | 596.3 | 596.3 | 609.9 | 593 | 50,300 |
| July 28, 2025 | 576.65 | 605.2 | 605.2 | 613.4 | 563.1 | 165,055 |
| July 25, 2025 | 587.15 | 573.75 | 573.75 | 588.65 | 570.15 | 67,487 |
| July 24, 2025 | 603.1 | 587.2 | 587.2 | 604.75 | 582.7 | 56,142 |
| July 23, 2025 | 614 | 603.1 | 603.1 | 614 | 596.55 | 33,571 |
| July 22, 2025 | 612.6 | 605.9 | 605.9 | 619 | 602.15 | 44,512 |
| July 21, 2025 | 618.8 | 607.55 | 607.55 | 622.95 | 601.2 | 100,440 |
| July 18, 2025 | 613.7 | 615.6 | 615.6 | 627.6 | 603 | 183,910 |
| July 17, 2025 | 598.85 | 607.65 | 607.65 | 612 | 594 | 85,042 |
| July 16, 2025 | 590.2 | 596.15 | 596.15 | 599.85 | 590.2 | 78,009 |
| July 15, 2025 | 598 | 595.85 | 595.85 | 602 | 591.7 | 49,880 |
| July 14, 2025 | 582.5 | 591.9 | 591.9 | 596.85 | 576.65 | 66,309 |
| July 11, 2025 | 585 | 582.55 | 582.55 | 592.3 | 581 | 24,882 |
| July 10, 2025 | 591.9 | 585.4 | 585.4 | 591.9 | 576.45 | 34,821 |
| July 09, 2025 | 592.3 | 586.5 | 586.5 | 600 | 584 | 24,963 |
| July 08, 2025 | 595 | 592.3 | 592.3 | 596.8 | 583 | 60,294 |
| July 07, 2025 | 605.65 | 590.65 | 590.65 | 611.7 | 588.15 | 53,647 |
| July 04, 2025 | 601.1 | 605.65 | 605.65 | 610 | 595 | 103,715 |
| July 03, 2025 | 598 | 598.6 | 598.6 | 603.4 | 592.85 | 48,257 |
| July 02, 2025 | 584 | 598.8 | 598.8 | 602 | 582 | 161,245 |
| July 01, 2025 | 599.75 | 584.9 | 584.9 | 599.9 | 581.9 | 67,380 |
| June 30, 2025 | 589.9 | 596.9 | 596.9 | 603 | 585.4 | 123,041 |
| June 27, 2025 | 586.4 | 587.05 | 587.05 | 594.75 | 583 | 51,474 |
| June 26, 2025 | 584 | 584.7 | 584.7 | 592.8 | 575.5 | 69,328 |
| June 25, 2025 | 562.9 | 581.8 | 581.8 | 588.85 | 562.9 | 106,537 |
| June 24, 2025 | 560.2 | 560.95 | 560.95 | 578.55 | 558.1 | 71,444 |
| June 23, 2025 | 567.2 | 556.85 | 556.85 | 567.2 | 555 | 71,279 |
| June 20, 2025 | 564.9 | 563.25 | 563.25 | 570 | 556.7 | 70,827 |
| June 19, 2025 | 588 | 564.9 | 564.9 | 598.5 | 560.25 | 129,004 |
| June 18, 2025 | 570.7 | 578.9 | 578.9 | 583.95 | 567 | 63,888 |
| June 17, 2025 | 583.05 | 570.7 | 570.7 | 592.05 | 568.05 | 74,355 |
| June 16, 2025 | 595.2 | 586.4 | 586.4 | 596.7 | 582.55 | 67,619 |
| June 13, 2025 | 600 | 595.9 | 595.9 | 603.35 | 585.5 | 100,915 |
| June 12, 2025 | 604 | 603.35 | 603.35 | 625.55 | 593.65 | 198,564 |
| June 11, 2025 | 583.75 | 602.2 | 602.2 | 612.15 | 583.75 | 327,176 |
| June 10, 2025 | 589 | 581.4 | 581.4 | 604.95 | 579.35 | 121,588 |
| June 09, 2025 | 581.45 | 588.5 | 588.5 | 598.8 | 580 | 139,713 |
| June 06, 2025 | 590.8 | 580.85 | 580.85 | 598.75 | 578 | 95,093 |
| June 05, 2025 | 581 | 591.2 | 591.2 | 615 | 581 | 501,913 |
| June 04, 2025 | 533.6 | 579.2 | 579.2 | 584 | 529.35 | 560,470 |
| June 03, 2025 | 550 | 528.4 | 528.4 | 550.05 | 524.7 | 204,448 |
| June 02, 2025 | 544 | 542.15 | 542.15 | 549.7 | 536.6 | 85,033 |
| May 30, 2025 | 546.3 | 545.9 | 545.9 | 550.55 | 537.7 | 79,029 |
| May 29, 2025 | 564.7 | 544.1 | 544.1 | 564.7 | 541 | 156,297 |
| May 28, 2025 | 560 | 556.15 | 556.15 | 583 | 554.25 | 111,675 |
| May 27, 2025 | 567.55 | 564.05 | 564.05 | 573.9 | 562.55 | 70,410 |
| May 26, 2025 | 575 | 573.3 | 573.3 | 583.2 | 566.8 | 90,855 |
| May 23, 2025 | 570 | 567.75 | 567.75 | 572 | 559.6 | 193,062 |
| May 22, 2025 | 585 | 568.7 | 568.7 | 588.8 | 562.5 | 421,513 |
| May 21, 2025 | 622.35 | 598.4 | 598.4 | 622.35 | 593.1 | 108,493 |
| May 20, 2025 | 628 | 617.45 | 617.45 | 629 | 615 | 61,093 |
| May 19, 2025 | 620.35 | 626.1 | 626.1 | 645 | 620.35 | 143,102 |
| May 16, 2025 | 628.25 | 620.35 | 620.35 | 642.95 | 619 | 103,234 |
| May 15, 2025 | 624 | 624.65 | 624.65 | 634 | 617.3 | 59,824 |
| May 14, 2025 | 634.95 | 619.55 | 619.55 | 635.8 | 618.1 | 63,273 |
| May 13, 2025 | 608 | 630.75 | 630.75 | 639.45 | 606.6 | 81,989 |
| May 12, 2025 | 586.9 | 611.15 | 611.15 | 629.65 | 586.9 | 159,510 |
| May 09, 2025 | 584.4 | 582.2 | 582.2 | 592.85 | 574.4 | 93,025 |
| May 08, 2025 | 609.8 | 593.3 | 593.3 | 643.75 | 585.2 | 218,937 |