623.45
+0.5(+0.08%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 629.2 | 623.45 | 623.45 | 629.2 | 617.6 | 23,859 |
| September 11, 2025 | 618.25 | 622.95 | 622.95 | 629.45 | 618.25 | 86,043 |
| September 10, 2025 | 620 | 624.5 | 624.5 | 625.1 | 615.05 | 19,388 |
| September 09, 2025 | 623.8 | 620.05 | 620.05 | 624 | 613.1 | 21,215 |
| September 08, 2025 | 624 | 617.6 | 617.6 | 624 | 606.25 | 51,952 |
| September 05, 2025 | 620.05 | 618 | 618 | 625.2 | 614.35 | 18,817 |
| September 04, 2025 | 621.75 | 624 | 624 | 625.45 | 614 | 76,126 |
| September 03, 2025 | 617.9 | 616.2 | 616.2 | 623 | 611.1 | 20,563 |
| September 02, 2025 | 605 | 617.9 | 617.9 | 620.2 | 600 | 27,775 |
| September 01, 2025 | 596 | 603.8 | 603.8 | 605 | 588 | 31,660 |
| August 29, 2025 | 610 | 589.45 | 589.45 | 610 | 587 | 42,803 |
| August 28, 2025 | 606.55 | 604.3 | 604.3 | 611.95 | 594.55 | 66,688 |
| August 26, 2025 | 615 | 606.55 | 606.55 | 624.35 | 601 | 45,663 |
| August 25, 2025 | 630.05 | 622.4 | 622.4 | 632.4 | 616.05 | 65,901 |
| August 22, 2025 | 640 | 626.8 | 626.8 | 640 | 622.5 | 26,549 |
| August 21, 2025 | 628 | 633.3 | 633.3 | 636.95 | 617.45 | 66,102 |
| August 20, 2025 | 605 | 621.25 | 621.25 | 624.75 | 599.8 | 59,579 |
| August 19, 2025 | 603.2 | 599.7 | 599.7 | 605 | 585 | 35,715 |
| August 18, 2025 | 599.85 | 595.85 | 595.85 | 599.85 | 586.3 | 29,645 |
| August 14, 2025 | 591 | 582.7 | 582.7 | 601.8 | 580.2 | 38,116 |
| August 13, 2025 | 608.9 | 595.7 | 595.7 | 609.6 | 593 | 43,541 |
| August 12, 2025 | 609 | 608.9 | 608.9 | 610.95 | 599 | 28,759 |
| August 11, 2025 | 603.85 | 605.75 | 605.75 | 608.35 | 595.05 | 58,362 |
| August 08, 2025 | 615 | 600.85 | 600.85 | 615 | 590.5 | 38,657 |
| August 07, 2025 | 612.35 | 610.7 | 610.7 | 612.6 | 600.5 | 44,852 |
| August 06, 2025 | 602.7 | 608.35 | 608.35 | 612.95 | 599.85 | 40,828 |
| August 05, 2025 | 603 | 607.55 | 607.55 | 614 | 601 | 65,059 |
| August 04, 2025 | 612.7 | 607.8 | 607.8 | 614.9 | 603.05 | 51,652 |
| August 01, 2025 | 621.85 | 604.9 | 604.9 | 629.9 | 603 | 71,841 |
| July 31, 2025 | 609 | 622.9 | 622.9 | 627.95 | 601.7 | 82,488 |
| July 30, 2025 | 609.35 | 616.5 | 616.5 | 619.95 | 601.55 | 127,340 |
| July 29, 2025 | 627 | 609.35 | 609.35 | 627.2 | 597.05 | 233,656 |
| July 28, 2025 | 620 | 622.6 | 622.6 | 663.9 | 613.9 | 1.16M |
| July 25, 2025 | 623.9 | 624.95 | 624.95 | 630.9 | 613 | 55,680 |
| July 24, 2025 | 623.1 | 624.2 | 618.2 | 629.7 | 620.05 | 68,540 |
| July 23, 2025 | 642 | 620.85 | 614.88 | 644.4 | 619 | 325,634 |
| July 22, 2025 | 680 | 641.55 | 635.38 | 680 | 633.9 | 293,608 |
| July 21, 2025 | 671.05 | 650.65 | 644.4 | 675.7 | 647.3 | 127,372 |
| July 18, 2025 | 681.75 | 670.05 | 670.05 | 681.75 | 668 | 27,338 |
| July 17, 2025 | 671.25 | 679.05 | 679.05 | 679.9 | 667.3 | 35,937 |
| July 16, 2025 | 669.7 | 670.25 | 670.25 | 676.95 | 665.9 | 35,079 |
| July 15, 2025 | 659.15 | 666.7 | 666.7 | 677.3 | 652 | 95,084 |
| July 14, 2025 | 661.2 | 657.45 | 657.45 | 664 | 648.35 | 51,171 |
| July 11, 2025 | 664.95 | 661.2 | 661.2 | 664.95 | 649.6 | 56,447 |
| July 10, 2025 | 669 | 667.7 | 667.7 | 671.2 | 664.55 | 19,955 |
| July 09, 2025 | 672.9 | 666.35 | 666.35 | 675 | 665 | 26,813 |
| July 08, 2025 | 672 | 671.3 | 671.3 | 675 | 666 | 26,500 |
| July 07, 2025 | 677 | 673.05 | 673.05 | 684.45 | 670.1 | 36,250 |
| July 04, 2025 | 685.25 | 680.15 | 680.15 | 687.7 | 675.55 | 28,237 |
| July 03, 2025 | 676.9 | 678.5 | 678.5 | 680.85 | 666.7 | 28,868 |
| July 02, 2025 | 681.1 | 675.1 | 675.1 | 685.2 | 669.15 | 49,892 |
| July 01, 2025 | 679.9 | 681.2 | 681.2 | 691.45 | 670.15 | 51,828 |
| June 30, 2025 | 662 | 673.15 | 673.15 | 692.1 | 662 | 81,126 |
| June 27, 2025 | 678.1 | 665.4 | 665.4 | 679.1 | 663 | 44,324 |
| June 26, 2025 | 675 | 673.1 | 673.1 | 677.3 | 667.95 | 42,523 |
| June 25, 2025 | 668.95 | 668.8 | 668.8 | 675 | 662.6 | 48,359 |
| June 24, 2025 | 660.9 | 663.55 | 663.55 | 674.7 | 656.5 | 63,123 |
| June 23, 2025 | 656.85 | 652.85 | 652.85 | 663.3 | 645.1 | 67,892 |
| June 20, 2025 | 664.45 | 664.85 | 664.85 | 672.35 | 652 | 65,656 |
| June 19, 2025 | 672 | 664.6 | 664.6 | 680.65 | 658.35 | 65,727 |