623.05
+14(+2.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 620 | 623.05 | 623.05 | 625 | 609.15 | 443,256 |
| August 14, 2025 | 609.5 | 609.05 | 609.05 | 616 | 605.3 | 425,552 |
| August 13, 2025 | 617.15 | 609.6 | 609.6 | 619.35 | 605 | 491,718 |
| August 12, 2025 | 617.4 | 611.2 | 611.2 | 624.5 | 610.05 | 488,942 |
| August 11, 2025 | 615.4 | 615.9 | 615.9 | 624.95 | 607 | 709,076 |
| August 08, 2025 | 641.85 | 618.4 | 618.4 | 647.55 | 614.1 | 457,055 |
| August 07, 2025 | 647 | 641.95 | 641.95 | 651.6 | 625 | 862,507 |
| August 06, 2025 | 665 | 648.3 | 648.3 | 669 | 647.1 | 1.84M |
| August 05, 2025 | 604 | 672.1 | 672.1 | 685.9 | 600.1 | 14.76M |
| August 04, 2025 | 617 | 602.15 | 602.15 | 619.95 | 601 | 451,979 |
| August 01, 2025 | 635 | 616.9 | 616.9 | 640.8 | 612 | 330,621 |
| July 31, 2025 | 628 | 627.15 | 627.15 | 635.35 | 620.95 | 325,976 |
| July 30, 2025 | 642.6 | 638.7 | 638.7 | 647.25 | 635 | 288,052 |
| July 29, 2025 | 612.3 | 642.85 | 642.85 | 644.95 | 609 | 563,622 |
| July 28, 2025 | 649.95 | 614.15 | 614.15 | 651.6 | 609 | 737,207 |
| July 25, 2025 | 666.4 | 648.9 | 648.9 | 666.4 | 644 | 900,079 |
| July 24, 2025 | 682.95 | 676.65 | 676.65 | 686.65 | 668 | 701,318 |
| July 23, 2025 | 665 | 678.6 | 678.6 | 682.5 | 655.35 | 677,094 |
| July 22, 2025 | 680 | 674.45 | 674.45 | 684.6 | 671.95 | 680,247 |
| July 21, 2025 | 665 | 674.8 | 674.8 | 690 | 654.4 | 3.03M |
| July 18, 2025 | 656.8 | 656.05 | 656.05 | 664 | 652.45 | 452,746 |
| July 17, 2025 | 660.15 | 652.3 | 652.3 | 661 | 650.35 | 404,931 |
| July 16, 2025 | 646.6 | 657.4 | 657.4 | 679.2 | 646.6 | 1.94M |
| July 15, 2025 | 637 | 645.9 | 645.9 | 656.35 | 637 | 736,683 |
| July 14, 2025 | 632.35 | 634.95 | 634.95 | 637.5 | 630.85 | 190,525 |
| July 11, 2025 | 635 | 632.1 | 632.1 | 641.2 | 630 | 270,323 |
| July 10, 2025 | 638.95 | 636.6 | 636.6 | 642 | 635 | 204,958 |
| July 09, 2025 | 635.95 | 638 | 638 | 641.7 | 635 | 212,615 |
| July 08, 2025 | 636 | 635.95 | 635.95 | 642.05 | 634.25 | 261,858 |
| July 07, 2025 | 638.2 | 634.25 | 634.25 | 646.6 | 633 | 345,757 |
| July 04, 2025 | 643.1 | 639.4 | 639.4 | 645.25 | 637.8 | 212,860 |
| July 03, 2025 | 640.5 | 643.1 | 643.1 | 644.7 | 637 | 357,790 |
| July 02, 2025 | 647.8 | 640 | 640 | 650.15 | 636.8 | 437,360 |
| July 01, 2025 | 644.8 | 647.4 | 647.4 | 653.5 | 643.55 | 378,286 |
| June 30, 2025 | 648 | 643.95 | 643.95 | 653.8 | 642.05 | 402,308 |
| June 27, 2025 | 647 | 646.5 | 646.5 | 650.8 | 644.15 | 358,474 |
| June 26, 2025 | 654.8 | 645.45 | 645.45 | 658.4 | 642 | 536,654 |
| June 25, 2025 | 654 | 653.55 | 653.55 | 658.45 | 648.15 | 409,335 |
| June 24, 2025 | 650.2 | 652.1 | 652.1 | 663.75 | 648.15 | 634,054 |
| June 23, 2025 | 642.9 | 645.3 | 645.3 | 652.1 | 642.9 | 501,169 |
| June 20, 2025 | 641.75 | 652.85 | 652.85 | 657.7 | 634.1 | 608,676 |
| June 19, 2025 | 661 | 643.25 | 643.25 | 665.9 | 637.95 | 891,571 |
| June 18, 2025 | 677 | 664.4 | 664.4 | 677 | 658.5 | 1.3M |
| June 17, 2025 | 677 | 676.5 | 676.5 | 707.7 | 672 | 9.32M |
| June 16, 2025 | 672 | 657.15 | 657.15 | 678.6 | 637.5 | 1.65M |
| June 13, 2025 | 664 | 666.6 | 666.6 | 673.5 | 652.4 | 1.81M |
| June 12, 2025 | 670.1 | 679.2 | 679.2 | 701.65 | 670.1 | 18.95M |
| June 11, 2025 | 630 | 622.65 | 622.65 | 636.9 | 616.5 | 468,725 |
| June 10, 2025 | 627 | 629.15 | 629.15 | 640.45 | 625.3 | 429,632 |
| June 09, 2025 | 624.8 | 627.05 | 627.05 | 633 | 624.75 | 315,586 |
| June 06, 2025 | 626.75 | 622.85 | 622.85 | 632.45 | 620.1 | 350,573 |
| June 05, 2025 | 630.5 | 628.6 | 628.6 | 638.6 | 625 | 524,862 |
| June 04, 2025 | 615.15 | 626.3 | 626.3 | 629.9 | 610.35 | 594,081 |
| June 03, 2025 | 629 | 614.75 | 614.75 | 631 | 611 | 466,062 |
| June 02, 2025 | 618 | 627.95 | 627.95 | 634 | 611 | 1.01M |
| May 30, 2025 | 604.85 | 619.55 | 619.55 | 623.8 | 592 | 1.21M |
| May 29, 2025 | 611.6 | 606.1 | 606.1 | 613.4 | 601.1 | 492,894 |
| May 28, 2025 | 600 | 609.6 | 609.6 | 617 | 600 | 1.77M |
| May 27, 2025 | 569.9 | 595.7 | 595.7 | 603.7 | 568.2 | 2.47M |
| May 26, 2025 | 570.5 | 571.35 | 571.35 | 582.1 | 568.3 | 531,628 |