728.75
-9.6(-1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 738.1 | 728.75 | 728.75 | 741.05 | 695 | 135,434 |
| August 14, 2025 | 750 | 738.35 | 738.35 | 780 | 713.5 | 987,555 |
| August 13, 2025 | 667.9 | 664.05 | 664.05 | 670.05 | 638.6 | 6,622 |
| August 12, 2025 | 643.75 | 667.9 | 667.9 | 672 | 643.7 | 15,106 |
| August 11, 2025 | 621.7 | 644.4 | 644.4 | 660 | 610 | 12,052 |
| August 08, 2025 | 625.55 | 621.7 | 621.7 | 635 | 606.25 | 11,346 |
| August 07, 2025 | 630.55 | 623.05 | 623.05 | 638.95 | 610.95 | 9,665 |
| August 06, 2025 | 650 | 630.55 | 630.55 | 660.95 | 602.35 | 26,364 |
| August 05, 2025 | 670 | 659.6 | 659.6 | 687.95 | 656.35 | 5,466 |
| August 04, 2025 | 670 | 669.4 | 669.4 | 673 | 657 | 8,724 |
| August 01, 2025 | 642.05 | 669.85 | 669.85 | 715 | 642.05 | 44,407 |
| July 31, 2025 | 655 | 650 | 650 | 664.8 | 643.9 | 11,484 |
| July 30, 2025 | 642 | 670.15 | 670.15 | 682 | 642 | 17,807 |
| July 29, 2025 | 677.95 | 648.4 | 648.4 | 677.95 | 638 | 16,332 |
| July 28, 2025 | 685.35 | 660.2 | 660.2 | 692 | 650 | 14,804 |
| July 25, 2025 | 690 | 673.45 | 673.45 | 694.65 | 672.05 | 12,915 |
| July 24, 2025 | 669.95 | 694.65 | 694.65 | 708.35 | 661.35 | 32,895 |
| July 23, 2025 | 689.05 | 669 | 669 | 689.05 | 663.05 | 60,789 |
| July 22, 2025 | 679.9 | 697.35 | 697.35 | 704.4 | 675 | 150,562 |
| July 21, 2025 | 587.65 | 646.4 | 646.4 | 646.4 | 587.65 | 92,437 |
| July 18, 2025 | 585.15 | 587.65 | 587.65 | 590.6 | 584.15 | 4,741 |
| July 17, 2025 | 604.9 | 588 | 585 | 604.9 | 585 | 9,701 |
| July 16, 2025 | 586.1 | 590.85 | 587.84 | 598 | 582.1 | 8,823 |
| July 15, 2025 | 593.15 | 586.1 | 583.11 | 605.4 | 585 | 10,260 |
| July 14, 2025 | 605 | 589.65 | 586.64 | 608.95 | 581.4 | 7,235 |
| July 11, 2025 | 614 | 601.4 | 601.4 | 614 | 591.05 | 2,765 |
| July 10, 2025 | 600 | 601.4 | 601.4 | 618.95 | 600 | 5,769 |
| July 09, 2025 | 586.6 | 595.9 | 595.9 | 598.95 | 586.1 | 5,048 |
| July 08, 2025 | 580 | 586.6 | 586.6 | 594.2 | 576.1 | 2,600 |
| July 07, 2025 | 601 | 587 | 587 | 601 | 582 | 2,499 |
| July 04, 2025 | 590.8 | 590.75 | 590.75 | 600 | 585.1 | 3,313 |
| July 03, 2025 | 587.65 | 590.8 | 590.8 | 593.5 | 570 | 4,357 |
| July 02, 2025 | 596.75 | 577.65 | 577.65 | 599 | 575 | 3,240 |
| July 01, 2025 | 583.95 | 585.05 | 585.05 | 606.8 | 576.35 | 5,866 |
| June 30, 2025 | 624.8 | 584.3 | 584.3 | 624.8 | 574 | 6,672 |
| June 27, 2025 | 604.95 | 602 | 602 | 604.95 | 602 | 3,367 |
| June 26, 2025 | 593.1 | 593.1 | 593.1 | 593.1 | 593.1 | 884 |
| June 25, 2025 | 581.5 | 581.5 | 581.5 | 581.5 | 581.5 | 7,980 |
| June 24, 2025 | 576.8 | 570.1 | 570.1 | 576.8 | 570 | 2,587 |
| June 23, 2025 | 565 | 566.25 | 566.25 | 566.25 | 565 | 3,840 |
| June 20, 2025 | 555 | 565.25 | 565.25 | 565.25 | 555 | 2,827 |
| June 19, 2025 | 563 | 554.2 | 554.2 | 563 | 554.1 | 2,085 |
| June 18, 2025 | 569.9 | 563.5 | 563.5 | 569.9 | 563.5 | 1,579 |
| June 17, 2025 | 572.45 | 575 | 575 | 582 | 572.45 | 5,523 |
| June 16, 2025 | 590 | 584.1 | 584.1 | 590 | 584.1 | 719 |
| June 13, 2025 | 601.9 | 596 | 596 | 601.9 | 596 | 1,135 |
| June 12, 2025 | 627.1 | 604.9 | 604.9 | 627.1 | 604.9 | 4,219 |
| June 11, 2025 | 614.85 | 614.85 | 614.85 | 614.85 | 614.85 | 3,190 |
| June 10, 2025 | 591 | 602.8 | 602.8 | 602.8 | 591 | 3,733 |
| June 09, 2025 | 588.1 | 591 | 591 | 591 | 588.1 | 3,996 |
| June 06, 2025 | 595 | 600.1 | 600.1 | 600.1 | 595 | 6,439 |
| June 05, 2025 | 607.15 | 607.15 | 607.15 | 607.15 | 607.15 | 8,960 |
| June 04, 2025 | 595.25 | 595.25 | 595.25 | 595.25 | 595.25 | 785 |
| June 03, 2025 | 583.6 | 583.6 | 583.6 | 583.6 | 583.6 | 605 |
| June 02, 2025 | 572.2 | 572.2 | 572.2 | 572.2 | 572.2 | 2,168 |
| May 30, 2025 | 555.25 | 561 | 561 | 561 | 555 | 3,703 |
| May 29, 2025 | 558 | 550 | 550 | 558 | 548.8 | 2,876 |
| May 28, 2025 | 560 | 560 | 560 | 560 | 559 | 1,846 |
| May 27, 2025 | 560 | 560 | 560 | 560 | 558 | 1,932 |
| May 26, 2025 | 562.5 | 562.5 | 562.5 | 562.5 | 561 | 1,612 |