676.00
+11.4(+1.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 677 | 676 | 676 | 685 | 672.9 | 14.22M |
| August 14, 2025 | 666 | 664.6 | 664.6 | 666.55 | 657.7 | 6.25M |
| August 13, 2025 | 657.2 | 663.75 | 663.75 | 667 | 656.65 | 7.56M |
| August 12, 2025 | 651.1 | 654.1 | 654.1 | 660.95 | 650.8 | 11.21M |
| August 11, 2025 | 636.2 | 653.75 | 653.75 | 655 | 627.1 | 17.28M |
| August 08, 2025 | 647.95 | 633.7 | 633.7 | 652.95 | 630 | 10.14M |
| August 07, 2025 | 650 | 646.5 | 646.5 | 651.7 | 635.5 | 13.61M |
| August 06, 2025 | 655 | 652.85 | 652.85 | 658 | 650.4 | 6.41M |
| August 05, 2025 | 655.95 | 654.6 | 654.6 | 658.9 | 650.55 | 6.71M |
| August 04, 2025 | 650.05 | 653.6 | 653.6 | 656.8 | 646 | 8.03M |
| August 01, 2025 | 667.95 | 648.85 | 648.85 | 667.95 | 647 | 12.55M |
| July 31, 2025 | 659.85 | 665.95 | 665.95 | 673.4 | 652.35 | 18.72M |
| July 30, 2025 | 690 | 668.45 | 668.45 | 690 | 665.25 | 18.92M |
| July 29, 2025 | 681.9 | 692.35 | 692.35 | 694 | 680.6 | 6.24M |
| July 28, 2025 | 690.7 | 682.9 | 682.9 | 700.5 | 681.4 | 7.79M |
| July 25, 2025 | 701 | 687.4 | 687.4 | 702.45 | 684.7 | 7.27M |
| July 24, 2025 | 692.7 | 700.5 | 700.5 | 706.5 | 692.3 | 15.2M |
| July 23, 2025 | 676.7 | 690.1 | 690.1 | 693.1 | 676.25 | 14.46M |
| July 22, 2025 | 688 | 673.4 | 673.4 | 688.85 | 672.35 | 7.75M |
| July 21, 2025 | 680.5 | 687.45 | 687.45 | 688.5 | 671.25 | 6.73M |
| July 18, 2025 | 683.2 | 680.25 | 680.25 | 686 | 678 | 5.56M |
| July 17, 2025 | 679 | 681.7 | 681.7 | 686.9 | 678.15 | 6.6M |
| July 16, 2025 | 684.4 | 679 | 679 | 684.4 | 676.35 | 6.24M |
| July 15, 2025 | 676 | 684.4 | 684.4 | 685.95 | 674.3 | 7.04M |
| July 14, 2025 | 681 | 674.5 | 674.5 | 681 | 672 | 7.75M |
| July 11, 2025 | 692.95 | 681.8 | 681.8 | 698.4 | 677.05 | 8.28M |
| July 10, 2025 | 692 | 695.6 | 695.6 | 696.75 | 685 | 7.73M |
| July 09, 2025 | 688.95 | 692.8 | 692.8 | 695.5 | 688.5 | 5.48M |
| July 08, 2025 | 693 | 693.2 | 693.2 | 696.95 | 687.5 | 7.62M |
| July 07, 2025 | 689.05 | 688.85 | 688.85 | 691.95 | 683.35 | 5.43M |
| July 04, 2025 | 691 | 689.05 | 689.05 | 692.85 | 686.35 | 4.94M |
| July 03, 2025 | 693.85 | 690.4 | 690.4 | 696.95 | 688.5 | 9.67M |
| July 02, 2025 | 683.8 | 687.8 | 687.8 | 692.45 | 680.65 | 8.03M |
| July 01, 2025 | 691.1 | 683.8 | 683.8 | 693.85 | 680.4 | 6.87M |
| June 30, 2025 | 688.9 | 688 | 688 | 691.9 | 685 | 6.96M |
| June 27, 2025 | 685 | 686.9 | 686.9 | 691.45 | 683 | 7.2M |
| June 26, 2025 | 677 | 682.75 | 682.75 | 683.7 | 674.45 | 10.1M |
| June 25, 2025 | 676 | 674.5 | 674.5 | 679 | 673.45 | 10.46M |
| June 24, 2025 | 678 | 673.65 | 673.65 | 686.5 | 672 | 15.36M |
| June 23, 2025 | 670 | 671.25 | 671.25 | 676 | 666.1 | 10.27M |
| June 20, 2025 | 673.4 | 676.2 | 676.2 | 678.8 | 670.1 | 11.39M |
| June 19, 2025 | 670.25 | 672.3 | 672.3 | 676.3 | 666.65 | 10.9M |
| June 18, 2025 | 671.85 | 670.25 | 670.25 | 679.35 | 668 | 12.56M |
| June 17, 2025 | 686.1 | 674.75 | 674.75 | 686.15 | 672 | 17.11M |
| June 16, 2025 | 711 | 686.65 | 686.65 | 714 | 672.95 | 31.25M |
| June 13, 2025 | 700 | 712.05 | 712.05 | 714.95 | 698.3 | 10.52M |
| June 12, 2025 | 737 | 715.35 | 715.35 | 737.7 | 711.25 | 12.59M |
| June 11, 2025 | 734.95 | 736.4 | 736.4 | 744 | 730.15 | 12.63M |
| June 10, 2025 | 721 | 732.25 | 732.25 | 734.75 | 715.35 | 19.15M |
| June 09, 2025 | 715 | 717.8 | 717.8 | 726 | 713.1 | 9.9M |
| June 06, 2025 | 710 | 711 | 711 | 715.9 | 701.2 | 11.98M |
| June 05, 2025 | 712.8 | 710.15 | 710.15 | 714.45 | 704 | 10.2M |
| June 04, 2025 | 701.8 | 709.15 | 709.15 | 715.45 | 698.4 | 11.29M |
| June 03, 2025 | 715 | 703.85 | 703.85 | 718.35 | 702.3 | 9.16M |
| June 02, 2025 | 717 | 711.6 | 711.6 | 719 | 707.4 | 9.71M |
| May 30, 2025 | 724.45 | 719.5 | 719.5 | 728.55 | 712.5 | 14.53M |
| May 29, 2025 | 724.5 | 724.45 | 724.45 | 728.7 | 720 | 8.84M |
| May 28, 2025 | 720 | 717.95 | 717.95 | 722 | 716.2 | 7.57M |
| May 27, 2025 | 729 | 716.45 | 716.45 | 729.35 | 715.2 | 12.22M |
| May 26, 2025 | 722 | 729 | 729 | 738 | 721.2 | 13.02M |