688.80
+8.2(+1.20%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 683.2 | 688.8 | 688.8 | 692 | 675.95 | 154,815 |
| June 26, 2025 | 673.8 | 680.6 | 680.6 | 682.4 | 665.55 | 179,642 |
| June 25, 2025 | 685 | 670.95 | 670.95 | 705 | 664.95 | 626,725 |
| June 24, 2025 | 675 | 682.1 | 682.1 | 693.4 | 675 | 99,910 |
| June 23, 2025 | 675 | 672.3 | 672.3 | 689.8 | 668 | 183,672 |
| June 20, 2025 | 655.25 | 681.8 | 681.8 | 685.6 | 653.6 | 237,128 |
| June 19, 2025 | 669.15 | 655.25 | 655.25 | 683.95 | 651.7 | 159,829 |
| June 18, 2025 | 682 | 670.5 | 670.5 | 682.8 | 666 | 192,668 |
| June 17, 2025 | 698.2 | 680.6 | 680.6 | 711.6 | 676 | 236,282 |
| June 16, 2025 | 694 | 691.8 | 691.8 | 696.45 | 672.15 | 198,777 |
| June 13, 2025 | 690 | 689.55 | 689.55 | 704 | 681.1 | 223,219 |
| June 12, 2025 | 683 | 699.8 | 699.8 | 707.75 | 679.05 | 437,594 |
| June 11, 2025 | 679.9 | 680.5 | 680.5 | 695 | 676.25 | 288,565 |
| June 10, 2025 | 693.9 | 679.9 | 679.9 | 697 | 677.95 | 207,657 |
| June 09, 2025 | 698 | 687.3 | 687.3 | 702.4 | 686 | 280,735 |
| June 06, 2025 | 693.05 | 690.55 | 690.55 | 699.8 | 687.75 | 219,652 |
| June 05, 2025 | 710 | 694.7 | 694.7 | 712.75 | 692.05 | 174,437 |
| June 04, 2025 | 715 | 699.7 | 699.7 | 720.6 | 696.4 | 211,283 |
| June 03, 2025 | 713 | 714.8 | 714.8 | 725.85 | 713 | 158,035 |
| June 02, 2025 | 724 | 716.55 | 716.55 | 728.95 | 712.85 | 292,813 |
| May 30, 2025 | 751.6 | 724 | 724 | 758.45 | 721.1 | 356,231 |
| May 29, 2025 | 730 | 752 | 752 | 782.5 | 722.75 | 748,069 |
| May 28, 2025 | 750 | 722.75 | 722.75 | 755.9 | 720.15 | 548,965 |
| May 27, 2025 | 749 | 729.7 | 729.7 | 752.6 | 725.8 | 209,728 |
| May 26, 2025 | 737.7 | 744.95 | 744.95 | 749.85 | 729 | 287,173 |
| May 23, 2025 | 729 | 732.15 | 732.15 | 735.4 | 715.45 | 152,739 |
| May 22, 2025 | 719.15 | 725.5 | 725.5 | 729 | 710.2 | 151,868 |
| May 21, 2025 | 720 | 715.7 | 715.7 | 723.95 | 705.25 | 154,193 |
| May 20, 2025 | 701.8 | 714.8 | 714.8 | 721.5 | 701.8 | 246,793 |
| May 19, 2025 | 700 | 701.6 | 701.6 | 716.9 | 691.1 | 216,593 |
| May 16, 2025 | 709.4 | 696.6 | 696.6 | 713 | 691.35 | 263,040 |
| May 15, 2025 | 689.9 | 709.45 | 709.45 | 712.3 | 685 | 279,633 |
| May 14, 2025 | 669.1 | 686.05 | 686.05 | 689.9 | 664.5 | 201,277 |
| May 13, 2025 | 667.7 | 664.35 | 664.35 | 683.05 | 657 | 220,801 |
| May 12, 2025 | 657.75 | 662.4 | 662.4 | 664.8 | 647.25 | 192,769 |
| May 09, 2025 | 621 | 629 | 629 | 640.35 | 615 | 173,274 |
| May 08, 2025 | 631.25 | 638.1 | 638.1 | 647.55 | 628.9 | 327,476 |
| May 07, 2025 | 619 | 623.3 | 623.3 | 629.9 | 600 | 591,146 |
| May 06, 2025 | 665.4 | 626.85 | 626.85 | 665.4 | 625 | 202,820 |
| May 05, 2025 | 645 | 660.05 | 660.05 | 665 | 638.85 | 182,534 |
| May 02, 2025 | 645.15 | 638.35 | 638.35 | 654.45 | 635 | 219,978 |
| April 30, 2025 | 669.6 | 645.15 | 645.15 | 672.45 | 642.7 | 229,734 |
| April 29, 2025 | 689.1 | 670.95 | 670.95 | 698.45 | 668 | 195,415 |
| April 28, 2025 | 691.95 | 689.5 | 689.5 | 711.9 | 680 | 227,954 |
| April 25, 2025 | 705 | 688.6 | 688.6 | 712.8 | 675.05 | 319,866 |
| April 24, 2025 | 721.7 | 706.6 | 706.6 | 724.5 | 705.5 | 227,268 |
| April 23, 2025 | 729.8 | 718.85 | 718.85 | 742.95 | 716 | 196,716 |
| April 22, 2025 | 744.8 | 727.6 | 727.6 | 756.1 | 724.95 | 262,596 |
| April 21, 2025 | 754 | 743.8 | 743.8 | 789.95 | 740.1 | 485,734 |
| April 17, 2025 | 745.5 | 745.45 | 745.45 | 758.95 | 733.25 | 225,046 |
| April 16, 2025 | 739 | 743.9 | 743.9 | 761.05 | 733.5 | 336,135 |
| April 15, 2025 | 728 | 732.95 | 732.95 | 743 | 714.55 | 245,278 |
| April 11, 2025 | 767 | 711.05 | 711.05 | 767 | 697.4 | 534,040 |
| April 09, 2025 | 689.45 | 667.8 | 667.8 | 689.45 | 651.2 | 528,864 |
| April 08, 2025 | 706 | 698.8 | 698.8 | 715 | 670.65 | 353,324 |
| April 07, 2025 | 608.6 | 674.85 | 674.85 | 684.9 | 604.7 | 600,475 |
| April 04, 2025 | 787.9 | 709.65 | 709.65 | 787.9 | 686.55 | 1.28M |
| April 03, 2025 | 780 | 795.1 | 795.1 | 842 | 775 | 1.28M |
| April 02, 2025 | 734.2 | 786.4 | 786.4 | 790 | 712.3 | 817,765 |
| April 01, 2025 | 731.75 | 731.8 | 731.8 | 744.85 | 723.15 | 189,593 |