606.05
-2.25(-0.37%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 25, 2025 | 639.8 | 642.8 | 642.8 | 647.35 | 632.1 | 30,372 |
| September 24, 2025 | 660 | 640.7 | 640.7 | 660 | 637.8 | 55,293 |
| September 23, 2025 | 650.95 | 654.65 | 654.65 | 658 | 646.05 | 33,308 |
| September 22, 2025 | 651 | 654.2 | 654.2 | 655 | 642.1 | 45,621 |
| September 19, 2025 | 638 | 649.25 | 649.25 | 650 | 638 | 47,690 |
| September 18, 2025 | 653.95 | 649.35 | 649.35 | 653.95 | 637.6 | 108,784 |
| September 17, 2025 | 648.25 | 649.6 | 649.6 | 650.8 | 631 | 74,684 |
| September 16, 2025 | 640 | 644.25 | 644.25 | 645.55 | 629.6 | 131,377 |
| September 15, 2025 | 626.75 | 631.5 | 631.5 | 634.4 | 616.8 | 55,031 |
| 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 |