592.20
+3.95(+0.67%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 600 | 588.25 | 588.25 | 600.3 | 584.75 | 453,658 |
| September 04, 2025 | 615.15 | 598.55 | 598.55 | 618 | 597 | 465,790 |
| September 03, 2025 | 590 | 612.4 | 612.4 | 624.85 | 585.55 | 3.09M |
| September 02, 2025 | 590 | 585.8 | 585.8 | 593 | 583 | 513,531 |
| September 01, 2025 | 584 | 587.2 | 587.2 | 593 | 582.55 | 330,761 |
| August 29, 2025 | 586.95 | 583.55 | 583.55 | 591.95 | 581.4 | 292,296 |
| August 28, 2025 | 596 | 589.85 | 589.85 | 600.9 | 586 | 483,320 |
| August 26, 2025 | 607.55 | 601.05 | 601.05 | 613.35 | 592 | 785,088 |
| August 25, 2025 | 621 | 609.4 | 609.4 | 622.25 | 605.2 | 544,627 |
| August 22, 2025 | 620 | 621.15 | 621.15 | 628.9 | 612.55 | 1.01M |
| August 21, 2025 | 581 | 620.05 | 620.05 | 647 | 580.55 | 10.31M |
| August 20, 2025 | 585 | 580.6 | 580.6 | 588.85 | 579.25 | 390,568 |
| August 19, 2025 | 578 | 586.9 | 586.9 | 588.55 | 570.5 | 704,878 |
| August 18, 2025 | 559.9 | 571.35 | 571.35 | 588.5 | 558 | 1.26M |
| August 14, 2025 | 555.5 | 554.8 | 554.8 | 558.8 | 545.65 | 565,723 |
| August 13, 2025 | 556 | 550.85 | 550.85 | 556.3 | 542.25 | 612,497 |
| August 12, 2025 | 567.9 | 550.95 | 550.95 | 574.4 | 550 | 548,827 |
| August 11, 2025 | 557.75 | 563 | 563 | 565.85 | 545 | 869,500 |
| August 08, 2025 | 570.4 | 556.65 | 556.65 | 576.8 | 554.4 | 500,783 |
| August 07, 2025 | 565 | 570.3 | 570.3 | 576.3 | 560.7 | 431,825 |
| August 06, 2025 | 579 | 569.95 | 569.95 | 579.55 | 568.45 | 361,159 |
| August 05, 2025 | 582.05 | 578.5 | 578.5 | 588 | 576 | 374,072 |
| August 04, 2025 | 575.55 | 580.85 | 580.85 | 584.2 | 570.15 | 404,244 |
| August 01, 2025 | 580.7 | 575.55 | 575.55 | 590.3 | 573.95 | 453,090 |
| July 31, 2025 | 576 | 583.55 | 583.55 | 589 | 572 | 596,884 |
| July 30, 2025 | 594.05 | 588.5 | 588.5 | 597.05 | 586.1 | 602,797 |
| July 29, 2025 | 572 | 591.25 | 591.25 | 601 | 566.55 | 1.36M |
| July 28, 2025 | 601.3 | 576.9 | 576.9 | 604.3 | 573.4 | 1.51M |
| July 25, 2025 | 622 | 601.3 | 601.3 | 622 | 599.45 | 920,567 |
| July 24, 2025 | 614 | 622 | 622 | 629.5 | 607.05 | 1.34M |
| July 23, 2025 | 625.1 | 615.55 | 615.55 | 625.5 | 605 | 1.72M |
| July 22, 2025 | 630.1 | 625.8 | 625.8 | 636.7 | 625 | 612,005 |
| July 21, 2025 | 639 | 630.1 | 630.1 | 642.45 | 629 | 611,444 |
| July 18, 2025 | 648 | 638.7 | 638.7 | 651.8 | 637 | 713,435 |
| July 17, 2025 | 653.65 | 647.5 | 647.5 | 659.8 | 646 | 1.1M |
| July 16, 2025 | 655 | 653.65 | 653.65 | 660 | 651.35 | 1.46M |
| July 15, 2025 | 645 | 653.2 | 653.2 | 668 | 627.45 | 6.9M |
| July 14, 2025 | 693.7 | 698.4 | 698.4 | 703.8 | 688 | 555,786 |
| July 11, 2025 | 701 | 693.65 | 693.65 | 703.95 | 692 | 388,831 |
| July 10, 2025 | 696.6 | 701.65 | 701.65 | 709 | 696.6 | 463,184 |
| July 09, 2025 | 699.4 | 695.9 | 695.9 | 703.6 | 694 | 410,446 |
| July 08, 2025 | 700.85 | 697.85 | 697.85 | 703.7 | 694.6 | 361,839 |
| July 07, 2025 | 705 | 700.85 | 700.85 | 707.95 | 700 | 364,932 |
| July 04, 2025 | 707.1 | 705.45 | 705.45 | 710.5 | 701.8 | 467,032 |
| July 03, 2025 | 709.1 | 706.6 | 706.6 | 716.9 | 703.2 | 658,115 |
| July 02, 2025 | 708.05 | 708.95 | 708.95 | 713.65 | 704 | 540,208 |
| July 01, 2025 | 716.8 | 708 | 708 | 718.95 | 706.05 | 560,395 |
| June 30, 2025 | 720.85 | 714.6 | 714.6 | 722 | 712.25 | 655,101 |
| June 27, 2025 | 721 | 718.45 | 718.45 | 724.8 | 715.15 | 847,674 |
| June 26, 2025 | 715 | 718.2 | 718.2 | 731.9 | 712.2 | 4.52M |
| June 25, 2025 | 704 | 697.45 | 697.45 | 704.4 | 695.4 | 586,167 |
| June 24, 2025 | 704 | 701.1 | 701.1 | 705.9 | 696.05 | 496,883 |
| June 23, 2025 | 700 | 695.95 | 695.95 | 706.7 | 693 | 696,471 |
| June 20, 2025 | 681.95 | 701.5 | 701.5 | 712 | 681.8 | 1.14M |
| June 19, 2025 | 695.3 | 682.65 | 682.65 | 698.75 | 681.1 | 685,710 |
| June 18, 2025 | 699 | 698 | 695.5 | 708.6 | 691.05 | 775,350 |
| June 17, 2025 | 692.35 | 697.7 | 695.2 | 712.45 | 691.5 | 1.18M |
| June 16, 2025 | 704.5 | 692.25 | 689.77 | 708.05 | 690 | 991,424 |
| June 13, 2025 | 690 | 704.45 | 701.93 | 709.45 | 684.15 | 1.04M |
| June 12, 2025 | 713 | 703 | 700.48 | 721.65 | 701.75 | 893,658 |