610.20
-4.8(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 611.95 | 607.6 | 607.6 | 615.95 | 605.2 | 12,046 |
| December 23, 2025 | 620 | 615 | 615 | 620 | 606.05 | 23,766 |
| December 22, 2025 | 611 | 615.35 | 615.35 | 625 | 601.7 | 34,696 |
| December 19, 2025 | 601.1 | 603.6 | 603.6 | 617.4 | 586.1 | 54,562 |
| December 18, 2025 | 604.9 | 601.75 | 601.75 | 604.9 | 572.55 | 64,123 |
| December 17, 2025 | 602.3 | 600.45 | 600.45 | 604.7 | 590.1 | 33,364 |
| December 16, 2025 | 596.45 | 605.35 | 605.35 | 609 | 591.3 | 185,667 |
| December 15, 2025 | 594.1 | 586.45 | 586.45 | 594.1 | 585 | 16,999 |
| December 12, 2025 | 585.45 | 595.6 | 595.6 | 598.95 | 585.45 | 18,669 |
| December 11, 2025 | 592.35 | 585.5 | 585.5 | 595.3 | 583.1 | 17,496 |
| December 10, 2025 | 590 | 592.35 | 592.35 | 594.95 | 582 | 22,481 |
| December 09, 2025 | 592 | 585.85 | 585.85 | 595.1 | 570 | 29,390 |
| December 08, 2025 | 604.65 | 597.25 | 597.25 | 608.05 | 592.1 | 24,447 |
| December 05, 2025 | 600.9 | 604.65 | 604.65 | 609 | 595.8 | 10,128 |
| December 04, 2025 | 597 | 603.9 | 603.9 | 606 | 591.75 | 26,243 |
| December 03, 2025 | 609.5 | 597.65 | 597.65 | 609.5 | 597.3 | 11,012 |
| December 02, 2025 | 610.15 | 611.7 | 611.7 | 614 | 601.2 | 36,928 |
| December 01, 2025 | 607.95 | 610.15 | 610.15 | 613 | 594 | 131,458 |
| November 28, 2025 | 582.6 | 594.1 | 594.1 | 597.45 | 575.1 | 35,165 |
| November 27, 2025 | 575.85 | 575.5 | 575.5 | 583.3 | 573 | 25,278 |
| November 26, 2025 | 585 | 575.85 | 575.85 | 585 | 575 | 31,804 |
| November 25, 2025 | 581.05 | 579.6 | 579.6 | 587 | 568.35 | 35,845 |
| November 24, 2025 | 588.75 | 580.65 | 580.65 | 589.65 | 576.1 | 21,724 |
| November 21, 2025 | 594 | 590.6 | 590.6 | 595.95 | 585 | 13,689 |
| November 19, 2025 | 580 | 591 | 591 | 597.2 | 578 | 37,313 |
| November 18, 2025 | 602.9 | 582.35 | 582.35 | 605 | 580 | 70,922 |
| November 17, 2025 | 610.05 | 601.65 | 601.65 | 610.15 | 599 | 74,373 |
| November 14, 2025 | 614.9 | 607.4 | 607.4 | 614.9 | 604.8 | 11,451 |
| November 13, 2025 | 610.5 | 608.3 | 608.3 | 611 | 604.3 | 16,094 |
| November 12, 2025 | 605.55 | 607.5 | 607.5 | 611 | 600 | 28,323 |
| November 11, 2025 | 615.5 | 605.55 | 605.55 | 615.5 | 595.4 | 67,536 |
| November 10, 2025 | 620 | 615.5 | 615.5 | 620.65 | 605.05 | 41,183 |
| November 07, 2025 | 617.9 | 620.3 | 620.3 | 625.05 | 605 | 51,771 |
| November 06, 2025 | 624.8 | 618.65 | 618.65 | 624.8 | 605.6 | 54,125 |
| November 04, 2025 | 601 | 614.15 | 614.15 | 624.95 | 601 | 128,218 |
| November 03, 2025 | 638.3 | 628.9 | 628.9 | 640.95 | 625.85 | 33,022 |
| October 31, 2025 | 631.1 | 638.3 | 638.3 | 641 | 631.1 | 17,860 |
| October 30, 2025 | 639 | 638.2 | 638.2 | 640 | 630.35 | 17,658 |
| October 29, 2025 | 627 | 636.4 | 636.4 | 647 | 620.3 | 120,646 |
| October 28, 2025 | 627.5 | 625.35 | 625.35 | 627.65 | 617.6 | 22,445 |
| October 27, 2025 | 620 | 623.95 | 623.95 | 626.45 | 618.3 | 19,852 |
| October 24, 2025 | 628 | 624.1 | 624.1 | 629 | 617.05 | 27,808 |
| October 23, 2025 | 627.45 | 624.75 | 624.75 | 627.95 | 618.85 | 32,841 |
| October 21, 2025 | 627 | 627.45 | 627.45 | 630 | 621 | 11,231 |
| October 20, 2025 | 625 | 624.2 | 624.2 | 629.9 | 615.5 | 39,957 |
| October 17, 2025 | 625 | 624.5 | 624.5 | 627.45 | 615.1 | 19,844 |
| October 16, 2025 | 613 | 625.45 | 625.45 | 629.5 | 613 | 48,137 |
| October 15, 2025 | 608.9 | 615.6 | 615.6 | 616.25 | 602.55 | 45,357 |
| October 14, 2025 | 600 | 605.85 | 605.85 | 607.95 | 592.3 | 37,607 |
| October 13, 2025 | 600 | 598.25 | 598.25 | 602.9 | 595 | 24,132 |
| October 10, 2025 | 604 | 604.1 | 604.1 | 618.45 | 601 | 40,608 |
| October 09, 2025 | 594 | 603.5 | 603.5 | 609 | 594 | 42,045 |
| October 08, 2025 | 605.05 | 599.9 | 599.9 | 609.5 | 597 | 57,700 |
| October 07, 2025 | 630 | 605.05 | 605.05 | 630 | 601.2 | 173,572 |
| October 06, 2025 | 651.4 | 643.9 | 643.9 | 657.2 | 641.8 | 33,295 |
| October 03, 2025 | 666.35 | 654.7 | 654.7 | 666.8 | 650.5 | 34,743 |
| October 01, 2025 | 654.65 | 663.05 | 663.05 | 669 | 649.55 | 48,096 |
| September 30, 2025 | 654 | 653.35 | 653.35 | 655 | 643 | 42,799 |
| September 29, 2025 | 634 | 650.8 | 650.8 | 655.95 | 629.9 | 91,542 |
| September 26, 2025 | 642.8 | 626.05 | 626.05 | 642.8 | 617.8 | 33,057 |