690.95
+7.2(+1.05%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 690.15 | 690.95 | 690.95 | 700.7 | 686.45 | 1.32M |
| August 14, 2025 | 684.2 | 683.75 | 683.75 | 693.9 | 681 | 1.07M |
| August 13, 2025 | 686.1 | 686.15 | 686.15 | 693.15 | 680.9 | 1.06M |
| August 12, 2025 | 693.7 | 688.65 | 688.65 | 696 | 686.05 | 1.45M |
| August 11, 2025 | 688.95 | 693.7 | 693.7 | 696.6 | 678.15 | 1.13M |
| August 08, 2025 | 704.05 | 688.75 | 688.75 | 704.95 | 685.9 | 1.16M |
| August 07, 2025 | 700 | 705.45 | 705.45 | 710.8 | 688.2 | 1.93M |
| August 06, 2025 | 720 | 705.3 | 705.3 | 721.85 | 704.2 | 1.69M |
| August 05, 2025 | 708.3 | 720.45 | 720.45 | 723.8 | 702 | 3.14M |
| August 04, 2025 | 673.5 | 711.7 | 711.7 | 719.45 | 672.05 | 12.57M |
| August 01, 2025 | 703.95 | 665.15 | 665.15 | 713.9 | 658 | 6.83M |
| July 31, 2025 | 715 | 703.8 | 703.8 | 723.65 | 701.3 | 2.5M |
| July 30, 2025 | 727 | 721.9 | 721.9 | 728.5 | 716.9 | 1.59M |
| July 29, 2025 | 727 | 726.05 | 726.05 | 734.55 | 721.05 | 3.5M |
| July 28, 2025 | 725 | 729.85 | 729.85 | 735.85 | 720.15 | 4.88M |
| July 25, 2025 | 726.55 | 722.2 | 722.2 | 729 | 718.45 | 1.51M |
| July 24, 2025 | 726 | 726.55 | 726.55 | 730.5 | 718.7 | 2.19M |
| July 23, 2025 | 726.6 | 727.35 | 727.35 | 729.8 | 718.5 | 2.83M |
| July 22, 2025 | 715 | 722.85 | 722.85 | 730.95 | 711.4 | 4.11M |
| July 21, 2025 | 688 | 713.75 | 713.75 | 717.55 | 682.45 | 8.07M |
| July 18, 2025 | 694 | 686.85 | 686.85 | 697.9 | 684.35 | 1.52M |
| July 17, 2025 | 673 | 692.65 | 692.65 | 697.45 | 670.55 | 5.69M |
| July 16, 2025 | 673 | 671.45 | 671.45 | 677 | 668.4 | 1.93M |
| July 15, 2025 | 662 | 673.8 | 673.8 | 675.8 | 661.95 | 1.73M |
| July 14, 2025 | 654 | 659.5 | 659.5 | 661.8 | 646.75 | 1.75M |
| July 11, 2025 | 657.7 | 652.8 | 652.8 | 658.5 | 645.7 | 2.15M |
| July 10, 2025 | 666 | 661.65 | 655.65 | 668.15 | 655.5 | 2.21M |
| July 09, 2025 | 668.6 | 664.75 | 658.72 | 674.8 | 663.7 | 630,384 |
| July 08, 2025 | 680.5 | 673.3 | 667.19 | 683.9 | 668.6 | 820,969 |
| July 07, 2025 | 681.05 | 680.25 | 674.08 | 689.5 | 676.35 | 960,264 |
| July 04, 2025 | 684 | 681.3 | 675.12 | 696.95 | 678.7 | 2.79M |
| July 03, 2025 | 672.65 | 684.15 | 677.95 | 687.75 | 670.1 | 3.05M |
| July 02, 2025 | 671.05 | 672.65 | 666.55 | 676 | 665.2 | 1.35M |
| July 01, 2025 | 665 | 671.05 | 664.96 | 674.95 | 659.15 | 3.18M |
| June 30, 2025 | 646.5 | 661.25 | 661.25 | 664.5 | 643.7 | 2.08M |
| June 27, 2025 | 638 | 644.9 | 644.9 | 647.45 | 637.55 | 3.21M |
| June 26, 2025 | 650.7 | 636.5 | 636.5 | 650.7 | 629.05 | 3.97M |
| June 25, 2025 | 648 | 650.7 | 650.7 | 654.3 | 643.8 | 1.57M |
| June 24, 2025 | 641 | 644.45 | 644.45 | 646 | 638.5 | 1.13M |
| June 23, 2025 | 631 | 638.85 | 638.85 | 641.45 | 628.8 | 834,251 |
| June 20, 2025 | 628.4 | 633.5 | 633.5 | 637.4 | 626.35 | 4.22M |
| June 19, 2025 | 639 | 630.95 | 630.95 | 640 | 629 | 1.27M |
| June 18, 2025 | 646.1 | 638.25 | 638.25 | 649.8 | 637 | 1.07M |
| June 17, 2025 | 645 | 646.1 | 646.1 | 653.35 | 642.5 | 2.27M |
| June 16, 2025 | 631.95 | 643.75 | 643.75 | 645.3 | 630 | 1.19M |
| June 13, 2025 | 627.8 | 632.5 | 632.5 | 637.95 | 623.05 | 1.52M |
| June 12, 2025 | 635.85 | 632.4 | 632.4 | 642 | 631 | 1.1M |
| June 11, 2025 | 641 | 635.85 | 635.85 | 641.4 | 631.5 | 976,204 |
| June 10, 2025 | 643.95 | 639.6 | 639.6 | 643.95 | 638 | 955,595 |
| June 09, 2025 | 650 | 639.1 | 639.1 | 651.55 | 636.6 | 1.51M |
| June 06, 2025 | 649 | 642.85 | 642.85 | 649.8 | 641 | 580,732 |
| June 05, 2025 | 646.8 | 646.9 | 646.9 | 649.5 | 642 | 1.7M |
| June 04, 2025 | 635.5 | 642.55 | 642.55 | 646.35 | 633.55 | 1.3M |
| June 03, 2025 | 638 | 635.35 | 635.35 | 638.35 | 632.3 | 1.76M |
| June 02, 2025 | 627.9 | 636.35 | 636.35 | 637.5 | 620.75 | 1.62M |
| May 30, 2025 | 631 | 627.9 | 627.9 | 633.95 | 618 | 5.12M |
| May 29, 2025 | 632 | 631 | 631 | 635 | 626 | 1.38M |
| May 28, 2025 | 631.45 | 630.75 | 630.75 | 638.6 | 629.55 | 937,885 |
| May 27, 2025 | 632.5 | 630.35 | 630.35 | 635.9 | 627 | 1.16M |
| May 26, 2025 | 632 | 632.05 | 632.05 | 636.2 | 629.9 | 771,488 |