663.65
-3.95(-0.59%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 672 | 663.65 | 663.65 | 681 | 662.5 | 661,365 |
| August 14, 2025 | 663.95 | 667.6 | 667.6 | 672.5 | 659.55 | 473,004 |
| August 13, 2025 | 651.85 | 659.15 | 659.15 | 661 | 651.55 | 531,648 |
| August 12, 2025 | 642.85 | 648.95 | 648.95 | 651.25 | 639.3 | 539,658 |
| August 11, 2025 | 655 | 642.6 | 642.6 | 655.55 | 641 | 874,366 |
| August 08, 2025 | 672.15 | 655.25 | 655.25 | 674.7 | 651.9 | 428,019 |
| August 07, 2025 | 672 | 673.2 | 673.2 | 676.65 | 663.45 | 953,034 |
| August 06, 2025 | 694.9 | 671.55 | 671.55 | 698.7 | 668.3 | 1.15M |
| August 05, 2025 | 704.75 | 697.8 | 697.8 | 709.5 | 695 | 872,579 |
| August 04, 2025 | 700 | 704.75 | 704.75 | 707.8 | 691 | 1.12M |
| August 01, 2025 | 714 | 703.25 | 703.25 | 714.35 | 700.15 | 915,312 |
| July 31, 2025 | 704.15 | 714 | 714 | 718 | 701.55 | 856,999 |
| July 30, 2025 | 711.85 | 722.05 | 722.05 | 728.6 | 710 | 2.54M |
| July 29, 2025 | 692 | 711.4 | 711.4 | 712.75 | 687.4 | 1.87M |
| July 28, 2025 | 681.1 | 690.5 | 690.5 | 699.5 | 678.15 | 1.27M |
| July 25, 2025 | 667.4 | 681.1 | 681.1 | 693 | 665.7 | 3.03M |
| July 24, 2025 | 677.85 | 669.75 | 669.75 | 684.55 | 660.8 | 2.11M |
| July 23, 2025 | 674 | 680.75 | 680.75 | 690 | 664.45 | 4.19M |
| July 22, 2025 | 674 | 676 | 676 | 686.5 | 661.95 | 1.66M |
| July 21, 2025 | 658.05 | 671.05 | 671.05 | 673 | 653.6 | 980,119 |
| July 18, 2025 | 671.05 | 657.25 | 657.25 | 672.1 | 656.05 | 903,282 |
| July 17, 2025 | 672.2 | 670.4 | 670.4 | 678 | 668 | 1.16M |
| July 16, 2025 | 659.75 | 667.75 | 667.75 | 671.9 | 655.35 | 1.38M |
| July 15, 2025 | 642.3 | 655.35 | 655.35 | 659.9 | 642.2 | 1.97M |
| July 14, 2025 | 625 | 636.3 | 636.3 | 645.65 | 620.7 | 1.49M |
| July 11, 2025 | 633 | 626.15 | 626.15 | 635.25 | 621.35 | 1.07M |
| July 10, 2025 | 640 | 634.3 | 634.3 | 641 | 630.3 | 464,855 |
| July 09, 2025 | 636.55 | 639.2 | 639.2 | 642.95 | 633.85 | 1.13M |
| July 08, 2025 | 635.25 | 632.6 | 632.6 | 637.55 | 627.35 | 766,966 |
| July 07, 2025 | 639 | 635.25 | 635.25 | 646 | 632.8 | 571,710 |
| July 04, 2025 | 641 | 644.2 | 644.2 | 646.5 | 640 | 165,697 |
| July 03, 2025 | 639.8 | 640.35 | 640.35 | 644.45 | 635 | 775,016 |
| July 02, 2025 | 636.2 | 638.75 | 638.75 | 645.9 | 635.2 | 435,936 |
| July 01, 2025 | 638.9 | 636.6 | 636.6 | 643.7 | 633.3 | 415,274 |
| June 30, 2025 | 646.4 | 638.9 | 638.9 | 649.45 | 635.05 | 415,141 |
| June 27, 2025 | 649.6 | 642.65 | 642.65 | 653.4 | 640.5 | 1.52M |
| June 26, 2025 | 650 | 645.7 | 644.45 | 653.8 | 641.5 | 1.53M |
| June 25, 2025 | 638 | 651.4 | 650.14 | 652.95 | 638 | 1.11M |
| June 24, 2025 | 639 | 638.85 | 637.61 | 644.95 | 637.2 | 975,499 |
| June 23, 2025 | 632 | 636.05 | 634.82 | 638.7 | 627.45 | 457,982 |
| June 20, 2025 | 625 | 631.2 | 629.98 | 636 | 624.35 | 1.17M |
| June 19, 2025 | 645.05 | 627.25 | 626.04 | 648 | 625.1 | 407,512 |
| June 18, 2025 | 648 | 644.55 | 643.3 | 651.55 | 641 | 483,419 |
| June 17, 2025 | 662 | 649.15 | 647.89 | 663.4 | 647 | 840,374 |
| June 16, 2025 | 661 | 660.35 | 659.07 | 662.8 | 651 | 649,407 |
| June 13, 2025 | 655 | 653.1 | 651.84 | 662.2 | 651 | 700,293 |
| June 12, 2025 | 667.6 | 663.15 | 661.87 | 671 | 659.6 | 1.67M |
| June 11, 2025 | 659.9 | 662.55 | 661.27 | 667.6 | 657.3 | 895,617 |
| June 10, 2025 | 660 | 658.2 | 656.93 | 667 | 655 | 1.04M |
| June 09, 2025 | 646.05 | 656.45 | 655.18 | 659 | 646.05 | 803,201 |
| June 06, 2025 | 646.7 | 646.05 | 644.8 | 649.55 | 641.95 | 261,249 |
| June 05, 2025 | 651 | 646.7 | 645.45 | 651.95 | 645.85 | 220,608 |
| June 04, 2025 | 641.05 | 647.4 | 647.4 | 648.65 | 639.9 | 236,310 |
| June 03, 2025 | 650.25 | 641.05 | 641.05 | 654.4 | 638.5 | 355,862 |
| June 02, 2025 | 642.05 | 649 | 649 | 651.45 | 642 | 576,994 |
| May 30, 2025 | 650 | 646.55 | 646.55 | 651.9 | 642.8 | 253,744 |
| May 29, 2025 | 650.05 | 647.75 | 647.75 | 652.45 | 643.55 | 511,603 |
| May 28, 2025 | 655 | 650.25 | 650.25 | 655 | 647 | 1.2M |
| May 27, 2025 | 653.5 | 654.15 | 654.15 | 657.3 | 648.15 | 2.93M |
| May 26, 2025 | 637.3 | 650.15 | 650.15 | 652 | 636.5 | 699,428 |