584.35
+4.3(+0.74%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 583 | 584.35 | 584.35 | 595.4 | 575 | 38,007 |
| August 14, 2025 | 589.9 | 580.05 | 580.05 | 602.8 | 577.6 | 48,771 |
| August 13, 2025 | 594.85 | 586 | 586 | 595.3 | 575.85 | 35,310 |
| August 12, 2025 | 587.8 | 589.3 | 589.3 | 596.2 | 587.8 | 10,999 |
| August 11, 2025 | 588.3 | 588.5 | 588.5 | 589.95 | 583.8 | 18,701 |
| August 08, 2025 | 585.9 | 588.3 | 588.3 | 599 | 581.1 | 32,405 |
| August 07, 2025 | 578 | 582.15 | 582.15 | 586 | 575.05 | 10,421 |
| August 06, 2025 | 580 | 582.95 | 582.95 | 586.45 | 578.15 | 15,883 |
| August 05, 2025 | 582.95 | 579.9 | 579.9 | 585.15 | 576.9 | 13,706 |
| August 04, 2025 | 579.8 | 577.7 | 577.7 | 583.45 | 576 | 41,145 |
| August 01, 2025 | 595.95 | 582.7 | 582.7 | 595.95 | 581 | 17,419 |
| July 31, 2025 | 604 | 591.55 | 588.55 | 604 | 587.15 | 17,985 |
| July 30, 2025 | 596.65 | 596.2 | 593.18 | 599.85 | 590.05 | 14,526 |
| July 29, 2025 | 593 | 591 | 588 | 595.65 | 585.6 | 9,885 |
| July 28, 2025 | 590.9 | 584.45 | 584.45 | 595 | 582.15 | 19,919 |
| July 25, 2025 | 597.25 | 590.9 | 590.9 | 601.7 | 588.85 | 21,519 |
| July 24, 2025 | 598.75 | 597.25 | 597.25 | 609.9 | 596.6 | 23,702 |
| July 23, 2025 | 604 | 598.75 | 598.75 | 604 | 595 | 13,627 |
| July 22, 2025 | 605.7 | 599.55 | 599.55 | 609 | 598 | 12,729 |
| July 21, 2025 | 609.85 | 605.1 | 605.1 | 609.85 | 603 | 11,097 |
| July 18, 2025 | 604.05 | 603.95 | 603.95 | 607.8 | 597 | 34,415 |
| July 17, 2025 | 610 | 602.65 | 602.65 | 610 | 600.85 | 15,917 |
| July 16, 2025 | 599.35 | 604.8 | 604.8 | 608.9 | 596.4 | 23,068 |
| July 15, 2025 | 597.3 | 595.05 | 595.05 | 598 | 591 | 12,096 |
| July 14, 2025 | 598.45 | 591.25 | 591.25 | 601.25 | 585.1 | 22,601 |
| July 11, 2025 | 596 | 595.45 | 595.45 | 601.25 | 592.5 | 25,262 |
| July 10, 2025 | 603.55 | 599.95 | 599.95 | 607.25 | 596.75 | 21,845 |
| July 09, 2025 | 602.9 | 603.15 | 603.15 | 608.25 | 600.15 | 16,486 |
| July 08, 2025 | 609.4 | 602.9 | 602.9 | 613 | 600 | 32,555 |
| July 07, 2025 | 615 | 604.4 | 604.4 | 617.25 | 603.3 | 18,822 |
| July 04, 2025 | 611.1 | 611.8 | 611.8 | 614.2 | 604.05 | 34,465 |
| July 03, 2025 | 614 | 610.75 | 610.75 | 617.45 | 609.05 | 16,228 |
| July 02, 2025 | 611.1 | 611.8 | 611.8 | 613.95 | 605.7 | 23,106 |
| July 01, 2025 | 614.95 | 609.95 | 609.95 | 620 | 608 | 19,522 |
| June 30, 2025 | 610.45 | 608.95 | 608.95 | 615.95 | 607.3 | 20,755 |
| June 27, 2025 | 613.5 | 607.85 | 607.85 | 617.55 | 606.85 | 26,309 |
| June 26, 2025 | 613.9 | 611.15 | 611.15 | 620.45 | 607.7 | 35,510 |
| June 25, 2025 | 600 | 609.5 | 609.5 | 612.5 | 600 | 25,147 |
| June 24, 2025 | 613 | 600.85 | 600.85 | 613 | 597.75 | 41,902 |
| June 23, 2025 | 588.45 | 589.45 | 589.45 | 593.05 | 583.3 | 25,372 |
| June 20, 2025 | 584 | 588.65 | 588.65 | 593.95 | 581.85 | 30,494 |
| June 19, 2025 | 596.05 | 585.75 | 585.75 | 603 | 582.55 | 36,870 |
| June 18, 2025 | 608.25 | 595.15 | 595.15 | 608.3 | 592.7 | 54,948 |
| June 17, 2025 | 612.35 | 602.25 | 602.25 | 619.65 | 601 | 35,041 |
| June 16, 2025 | 610.65 | 612.35 | 612.35 | 620 | 600.4 | 37,113 |
| June 13, 2025 | 614 | 613.35 | 613.35 | 622 | 603.05 | 64,040 |
| June 12, 2025 | 634.1 | 621.5 | 621.5 | 639.7 | 617.5 | 54,213 |
| June 11, 2025 | 625.5 | 632.15 | 632.15 | 648 | 621.95 | 308,616 |
| June 10, 2025 | 623.45 | 621.2 | 621.2 | 626.45 | 620 | 30,610 |
| June 09, 2025 | 622 | 620.7 | 620.7 | 628.7 | 619 | 50,601 |
| June 06, 2025 | 623 | 618.9 | 618.9 | 624.4 | 610 | 74,783 |
| June 05, 2025 | 632 | 621.35 | 621.35 | 632.65 | 620 | 42,916 |
| June 04, 2025 | 632.9 | 627.65 | 627.65 | 634 | 624 | 40,939 |
| June 03, 2025 | 627.75 | 629.3 | 629.3 | 638.8 | 626.15 | 68,185 |
| June 02, 2025 | 614 | 624.6 | 624.6 | 634.3 | 606.1 | 103,223 |
| May 30, 2025 | 619 | 614.15 | 614.15 | 622.5 | 610 | 55,716 |
| May 29, 2025 | 628.65 | 619.1 | 619.1 | 634 | 617 | 71,766 |
| May 28, 2025 | 630.1 | 625.55 | 625.55 | 639.3 | 624 | 58,929 |
| May 27, 2025 | 631 | 633.1 | 633.1 | 640 | 625 | 114,138 |
| May 26, 2025 | 620 | 630.75 | 630.75 | 638.45 | 617.5 | 242,019 |