597.75
+8.1(+1.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 589.9 | 597.75 | 597.75 | 601.95 | 582.05 | 32,829 |
| August 14, 2025 | 579 | 589.65 | 589.65 | 599 | 575 | 68,693 |
| August 13, 2025 | 589.65 | 571 | 571 | 591.5 | 562.1 | 117,437 |
| August 12, 2025 | 594.15 | 586.75 | 586.75 | 595 | 578.6 | 31,148 |
| August 11, 2025 | 596.7 | 587.1 | 587.1 | 596.75 | 585.65 | 35,634 |
| August 08, 2025 | 621.05 | 592 | 592 | 621.05 | 590.55 | 95,862 |
| August 07, 2025 | 608.3 | 615.05 | 613.05 | 622.25 | 600.8 | 42,784 |
| August 06, 2025 | 623.5 | 602.1 | 600.14 | 623.5 | 600.85 | 55,170 |
| August 05, 2025 | 626 | 619.45 | 617.44 | 626 | 619 | 24,284 |
| August 04, 2025 | 631.2 | 621.75 | 619.73 | 635.45 | 617.1 | 33,934 |
| August 01, 2025 | 635.55 | 625.3 | 625.3 | 641.45 | 621 | 77,877 |
| July 31, 2025 | 631 | 635.6 | 635.6 | 654.95 | 624.3 | 160,097 |
| July 30, 2025 | 646.75 | 637.7 | 637.7 | 646.8 | 635.1 | 21,110 |
| July 29, 2025 | 645 | 639.1 | 639.1 | 647.8 | 635 | 17,652 |
| July 28, 2025 | 640 | 644.3 | 644.3 | 647.8 | 633 | 56,764 |
| July 25, 2025 | 656.85 | 647.6 | 647.6 | 662.3 | 644 | 49,597 |
| July 24, 2025 | 665.75 | 656.85 | 656.85 | 671.65 | 651.1 | 44,544 |
| July 23, 2025 | 677.35 | 663 | 663 | 680.7 | 660 | 44,385 |
| July 22, 2025 | 657.7 | 677.35 | 677.35 | 680 | 653.1 | 144,512 |
| July 21, 2025 | 652.1 | 653.1 | 653.1 | 662.95 | 649.8 | 44,005 |
| July 18, 2025 | 658 | 654.3 | 654.3 | 660 | 648.6 | 40,407 |
| July 17, 2025 | 635 | 654.75 | 654.75 | 658.8 | 633 | 85,553 |
| July 16, 2025 | 643.2 | 636.8 | 636.8 | 645 | 631.2 | 46,818 |
| July 15, 2025 | 636.8 | 638.9 | 638.9 | 642 | 631.05 | 24,110 |
| July 14, 2025 | 641.05 | 632.25 | 632.25 | 643.7 | 631 | 23,438 |
| July 11, 2025 | 632.25 | 639.3 | 639.3 | 643.5 | 632.25 | 28,828 |
| July 10, 2025 | 642.1 | 632.25 | 632.25 | 642.1 | 630 | 48,953 |
| July 09, 2025 | 640.15 | 637.75 | 637.75 | 642.55 | 637.1 | 12,034 |
| July 08, 2025 | 638.1 | 640.2 | 640.2 | 641.75 | 633.2 | 19,414 |
| July 07, 2025 | 642.9 | 638.1 | 638.1 | 643.1 | 635 | 26,581 |
| July 04, 2025 | 643.75 | 641.9 | 641.9 | 647.6 | 636.05 | 30,041 |
| July 03, 2025 | 640.85 | 643.75 | 643.75 | 649.3 | 637.85 | 25,882 |
| July 02, 2025 | 648 | 641.1 | 641.1 | 648 | 635.05 | 23,230 |
| July 01, 2025 | 637 | 643.35 | 643.35 | 647 | 635 | 37,273 |
| June 30, 2025 | 635 | 637.4 | 637.4 | 645.5 | 630 | 55,872 |
| June 27, 2025 | 643.1 | 630.1 | 630.1 | 645.5 | 629.1 | 81,751 |
| June 26, 2025 | 644.45 | 641.25 | 641.25 | 655.85 | 640 | 50,533 |
| June 25, 2025 | 647.5 | 641.25 | 641.25 | 648.55 | 639.5 | 30,371 |
| June 24, 2025 | 644 | 643.1 | 643.1 | 651.95 | 641.1 | 42,790 |
| June 23, 2025 | 647.4 | 643.8 | 643.8 | 650.9 | 637.5 | 39,246 |
| June 20, 2025 | 640 | 647.4 | 647.4 | 653.15 | 639.55 | 21,345 |
| June 19, 2025 | 656.4 | 642.3 | 642.3 | 656.4 | 640 | 31,845 |
| June 18, 2025 | 652.1 | 654.5 | 654.5 | 660.8 | 648 | 84,320 |
| June 17, 2025 | 664 | 655.1 | 655.1 | 668 | 648 | 201,785 |
| June 16, 2025 | 651.2 | 659.6 | 659.6 | 665 | 647.7 | 73,034 |
| June 13, 2025 | 654.05 | 651.2 | 651.2 | 655.3 | 644.5 | 32,052 |
| June 12, 2025 | 668 | 656.05 | 656.05 | 670.65 | 653.05 | 32,421 |
| June 11, 2025 | 648 | 667.3 | 667.3 | 674 | 646 | 109,475 |
| June 10, 2025 | 650.2 | 647.9 | 647.9 | 652.7 | 646.75 | 38,785 |
| June 09, 2025 | 650.15 | 650.15 | 650.15 | 654.35 | 648 | 35,947 |
| June 06, 2025 | 653.6 | 650 | 650 | 653.6 | 646 | 20,039 |
| June 05, 2025 | 649.5 | 649.15 | 649.15 | 658.1 | 646.85 | 24,999 |
| June 04, 2025 | 659.65 | 650.15 | 650.15 | 662.95 | 647 | 27,686 |
| June 03, 2025 | 645 | 659.6 | 659.6 | 665 | 645 | 37,569 |
| June 02, 2025 | 657.9 | 647.3 | 647.3 | 662.25 | 645.05 | 40,404 |
| May 30, 2025 | 654 | 657.9 | 657.9 | 662.7 | 652.4 | 30,445 |
| May 29, 2025 | 656 | 653.9 | 653.9 | 660.9 | 651.1 | 29,816 |
| May 28, 2025 | 666.95 | 656.4 | 656.4 | 668.7 | 655 | 34,072 |
| May 27, 2025 | 672.35 | 666.95 | 666.95 | 673.8 | 662 | 22,384 |
| May 26, 2025 | 670 | 672.35 | 672.35 | 680 | 662 | 36,545 |