627.55
+0.15(+0.02%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 647.1 | 627.4 | 627.4 | 647.9 | 626 | 2.68M |
| October 21, 2025 | 640 | 644.05 | 644.05 | 645.8 | 639.55 | 1.18M |
| October 20, 2025 | 625 | 636 | 636 | 638.55 | 619 | 4.17M |
| October 17, 2025 | 635.6 | 621 | 621 | 642.25 | 619 | 7.82M |
| October 16, 2025 | 663 | 633.35 | 633.35 | 663 | 630 | 7.79M |
| October 15, 2025 | 662 | 662.55 | 662.55 | 680.25 | 658.35 | 5.52M |
| October 14, 2025 | 689.5 | 657.4 | 657.4 | 689.55 | 654 | 3.74M |
| October 13, 2025 | 691.45 | 685.55 | 685.55 | 700 | 680 | 3.11M |
| October 10, 2025 | 700.5 | 694.2 | 694.2 | 704.55 | 687.2 | 4.52M |
| October 09, 2025 | 701 | 698.35 | 698.35 | 713.25 | 686.35 | 5.78M |
| October 08, 2025 | 720 | 699.95 | 699.95 | 720 | 696 | 8.33M |
| October 07, 2025 | 700 | 735.6 | 735.6 | 743.65 | 697.1 | 9.56M |
| October 06, 2025 | 721 | 705 | 705 | 722.4 | 695.35 | 5.34M |
| October 03, 2025 | 701 | 719.8 | 719.8 | 731.7 | 699.25 | 11.26M |
| October 01, 2025 | 698 | 699.05 | 699.05 | 707.65 | 684.2 | 3.97M |
| September 30, 2025 | 706 | 698.15 | 698.15 | 714 | 691.35 | 6.09M |
| September 29, 2025 | 696 | 699.15 | 699.15 | 719.9 | 685.5 | 17.4M |
| September 26, 2025 | 679.25 | 679.7 | 679.7 | 702.5 | 666.2 | 14.81M |
| September 25, 2025 | 677 | 677.8 | 677.8 | 684.95 | 667.15 | 5.1M |
| September 24, 2025 | 665 | 677.1 | 677.1 | 708.8 | 657.7 | 24.36M |
| September 23, 2025 | 678.95 | 666.2 | 666.2 | 684 | 662.7 | 5.07M |
| September 22, 2025 | 644.4 | 677.6 | 677.6 | 688.7 | 643.5 | 26.14M |
| September 19, 2025 | 586.1 | 640.4 | 640.4 | 647.8 | 580.15 | 23.02M |
| September 18, 2025 | 588 | 585.5 | 585.5 | 597.95 | 583.25 | 2.19M |
| September 17, 2025 | 599 | 586.95 | 586.95 | 602.55 | 584.1 | 2.47M |
| September 16, 2025 | 591.95 | 595.15 | 595.15 | 609.9 | 579.1 | 16.52M |
| September 15, 2025 | 536.05 | 589.45 | 589.45 | 604 | 536.05 | 34.63M |
| September 12, 2025 | 528.8 | 533.3 | 533.3 | 539 | 527.9 | 858,500 |
| September 11, 2025 | 534.6 | 528.8 | 528.8 | 536.9 | 525 | 679,251 |
| September 10, 2025 | 520.5 | 532.85 | 532.85 | 539.2 | 520.5 | 1.17M |
| September 09, 2025 | 530.8 | 518.65 | 518.65 | 530.8 | 517.3 | 830,701 |
| September 08, 2025 | 537.4 | 528.35 | 528.35 | 542 | 527.25 | 612,267 |
| September 05, 2025 | 533.5 | 535.25 | 535.25 | 542.6 | 526.15 | 657,580 |
| September 04, 2025 | 548 | 533.85 | 533.85 | 548 | 531.85 | 694,291 |
| September 03, 2025 | 540 | 544 | 544 | 547.75 | 536 | 832,465 |
| September 02, 2025 | 523 | 538.2 | 538.2 | 540.6 | 520.5 | 1.07M |
| September 01, 2025 | 518.4 | 521.15 | 521.15 | 527 | 515.55 | 710,246 |
| August 29, 2025 | 518 | 516.35 | 516.35 | 524.9 | 511.3 | 809,137 |
| August 28, 2025 | 529.9 | 517.6 | 517.6 | 532.3 | 515.8 | 818,615 |
| August 26, 2025 | 537 | 531.75 | 531.75 | 539.7 | 530 | 605,742 |
| August 25, 2025 | 549.55 | 539.05 | 539.05 | 551.9 | 537 | 643,888 |
| August 22, 2025 | 555.9 | 547.1 | 547.1 | 556.6 | 545.6 | 906,241 |
| August 21, 2025 | 539.4 | 552.75 | 552.75 | 559.85 | 539.4 | 2.05M |
| August 20, 2025 | 542.3 | 538.45 | 538.45 | 545.65 | 537.3 | 575,998 |
| August 19, 2025 | 544.7 | 542.25 | 542.25 | 547.65 | 541.5 | 716,951 |
| August 18, 2025 | 546 | 543.4 | 543.4 | 548.7 | 540 | 800,912 |
| August 14, 2025 | 537.75 | 535.75 | 535.75 | 541.95 | 533 | 655,134 |
| August 13, 2025 | 539.65 | 536.95 | 536.95 | 544 | 536 | 678,290 |
| August 12, 2025 | 539.6 | 536.45 | 536.45 | 544 | 535.2 | 527,929 |
| August 11, 2025 | 535 | 538.75 | 538.75 | 542 | 526.5 | 1.13M |
| August 08, 2025 | 547 | 533.95 | 533.95 | 549.45 | 531.4 | 817,938 |
| August 07, 2025 | 540 | 546.6 | 546.6 | 550 | 534 | 1.23M |
| August 06, 2025 | 560.15 | 543.2 | 543.2 | 568.5 | 540.15 | 1.66M |
| August 05, 2025 | 564.4 | 559.55 | 559.55 | 573.6 | 557 | 1.77M |
| August 04, 2025 | 565.95 | 562.45 | 562.45 | 568.4 | 558 | 1.12M |
| August 01, 2025 | 562.9 | 563.85 | 563.85 | 572 | 561.15 | 1.13M |
| July 31, 2025 | 568 | 564.6 | 564.6 | 577.7 | 557.1 | 1.72M |
| July 30, 2025 | 580.9 | 579.8 | 579.8 | 587.8 | 573 | 1.74M |
| July 29, 2025 | 560 | 578.4 | 578.4 | 581 | 547.4 | 2.47M |
| July 28, 2025 | 575.2 | 563.1 | 563.1 | 581.95 | 560 | 2.43M |