718.20
+15.75(+2.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 706.1 | 718.2 | 718.2 | 724.7 | 703.3 | 1.34M |
| October 17, 2025 | 699.35 | 701.95 | 701.95 | 705.4 | 696.7 | 324,562 |
| October 16, 2025 | 700.8 | 699.35 | 699.35 | 703.15 | 695.65 | 324,659 |
| October 15, 2025 | 692.25 | 698.5 | 698.5 | 701 | 684.15 | 491,581 |
| October 14, 2025 | 705 | 686.95 | 686.95 | 711.7 | 683.5 | 1.43M |
| October 13, 2025 | 685.55 | 700.75 | 700.75 | 705.5 | 677.5 | 1.31M |
| October 10, 2025 | 690.05 | 685.55 | 685.55 | 694.3 | 679 | 763,458 |
| October 09, 2025 | 698.55 | 697.75 | 697.75 | 715 | 694.7 | 3.13M |
| October 08, 2025 | 665.9 | 698.55 | 698.55 | 706 | 661.8 | 4.94M |
| October 07, 2025 | 675 | 661.6 | 661.6 | 679.7 | 657.2 | 1.14M |
| October 06, 2025 | 646.3 | 672.55 | 672.55 | 676.55 | 643.55 | 2.11M |
| October 03, 2025 | 629.75 | 645.65 | 645.65 | 647.9 | 626.55 | 971,153 |
| October 01, 2025 | 626 | 630.85 | 630.85 | 633.8 | 621.3 | 294,043 |
| September 30, 2025 | 622 | 626.95 | 626.95 | 635 | 620.15 | 421,607 |
| September 29, 2025 | 632 | 623.35 | 623.35 | 642 | 618 | 688,875 |
| September 26, 2025 | 639.5 | 625.1 | 625.1 | 639.5 | 620.65 | 734,808 |
| September 25, 2025 | 635.4 | 642.55 | 642.55 | 649.8 | 632 | 916,752 |
| September 24, 2025 | 639.1 | 632.65 | 632.65 | 645 | 631.4 | 270,098 |
| September 23, 2025 | 644 | 636.6 | 636.6 | 650.65 | 634.3 | 382,296 |
| September 22, 2025 | 648.95 | 648.5 | 648.5 | 657.55 | 641.4 | 594,260 |
| September 19, 2025 | 614.95 | 650.55 | 650.55 | 658.65 | 614.2 | 3.06M |
| September 18, 2025 | 615.85 | 613.9 | 613.9 | 618 | 609.3 | 1.62M |
| September 17, 2025 | 621.35 | 614.3 | 614.3 | 622.6 | 612.8 | 306,736 |
| September 16, 2025 | 621 | 619.9 | 619.9 | 623.85 | 615 | 469,833 |
| September 15, 2025 | 632.05 | 617.8 | 617.8 | 632.05 | 613.1 | 625,105 |
| September 12, 2025 | 638 | 632.05 | 632.05 | 640 | 622.2 | 595,619 |
| September 11, 2025 | 641.8 | 638 | 638 | 646.65 | 635.25 | 348,903 |
| September 10, 2025 | 647 | 645.2 | 645.2 | 649 | 639.8 | 419,184 |
| September 09, 2025 | 636.7 | 641 | 641 | 643.45 | 634 | 644,644 |
| September 08, 2025 | 639.95 | 638.9 | 638.9 | 646 | 630.2 | 593,466 |
| September 05, 2025 | 637.95 | 640.25 | 640.25 | 652 | 628.55 | 1.59M |
| September 04, 2025 | 625 | 635.5 | 635.5 | 638.45 | 619.95 | 1.39M |
| September 03, 2025 | 634.4 | 620.15 | 620.15 | 634.4 | 613.85 | 1.29M |
| September 02, 2025 | 608 | 632.05 | 632.05 | 644.3 | 602.45 | 1.26M |
| September 01, 2025 | 598.4 | 605.2 | 605.2 | 612.2 | 594.5 | 530,655 |
| August 29, 2025 | 595.85 | 601.05 | 601.05 | 607.5 | 570.05 | 880,136 |
| August 28, 2025 | 601 | 594.45 | 594.45 | 601.9 | 586.95 | 501,520 |
| August 26, 2025 | 600 | 601 | 601 | 608.9 | 598 | 588,937 |
| August 25, 2025 | 605 | 600.7 | 600.7 | 609.95 | 599.2 | 2.07M |
| August 22, 2025 | 604.15 | 602.5 | 602.5 | 606.2 | 596.95 | 919,671 |
| August 21, 2025 | 620 | 607.25 | 607.25 | 620 | 603.7 | 541,714 |
| August 20, 2025 | 622 | 614.55 | 614.55 | 622.85 | 610.6 | 344,288 |
| August 19, 2025 | 625 | 618.45 | 618.45 | 626.05 | 615.3 | 414,788 |
| August 18, 2025 | 615.05 | 624.5 | 624.5 | 628.5 | 609.25 | 1.06M |
| August 14, 2025 | 615.5 | 605.6 | 605.6 | 617.7 | 603.05 | 454,684 |
| August 13, 2025 | 609 | 613.05 | 613.05 | 616.1 | 601 | 830,682 |
| August 12, 2025 | 587.95 | 603.95 | 603.95 | 605.75 | 584 | 855,266 |
| August 11, 2025 | 580.6 | 587.85 | 587.85 | 590 | 576.15 | 720,794 |
| August 08, 2025 | 599.9 | 580.45 | 580.45 | 599.9 | 573.55 | 694,766 |
| August 07, 2025 | 594.85 | 594.6 | 594.6 | 599.9 | 590.05 | 414,567 |
| August 06, 2025 | 600.25 | 597.15 | 597.15 | 600.3 | 587.3 | 647,173 |
| August 05, 2025 | 585.1 | 600.35 | 600.35 | 604 | 582.4 | 948,561 |
| August 04, 2025 | 593.2 | 585.95 | 585.95 | 593.2 | 581 | 525,966 |
| August 01, 2025 | 608.75 | 595.4 | 595.4 | 609.95 | 592.2 | 559,309 |
| July 31, 2025 | 584.6 | 604.9 | 604.9 | 617.85 | 581 | 2.69M |
| July 30, 2025 | 591.9 | 592.75 | 592.75 | 598.8 | 587 | 338,853 |
| July 29, 2025 | 576 | 591.5 | 591.5 | 593.15 | 575 | 372,595 |
| July 28, 2025 | 581.1 | 576.35 | 576.35 | 589.25 | 572.1 | 765,826 |
| July 25, 2025 | 592.95 | 582.4 | 582.4 | 596.55 | 577.6 | 805,658 |
| July 24, 2025 | 602.95 | 595.05 | 595.05 | 602.95 | 592.3 | 499,804 |