616.40
-13.4(-2.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 632.9 | 616.4 | 616.4 | 633.75 | 612.75 | 311,419 |
| December 10, 2025 | 627.65 | 629.8 | 629.8 | 637.45 | 625.7 | 323,067 |
| December 09, 2025 | 617 | 623.2 | 623.2 | 627.5 | 605.8 | 651,416 |
| December 08, 2025 | 635.1 | 618.65 | 618.65 | 639.8 | 616.55 | 495,678 |
| December 05, 2025 | 653.7 | 635.1 | 635.1 | 657.1 | 631.05 | 496,541 |
| December 04, 2025 | 660 | 653.25 | 653.25 | 660.8 | 648.9 | 393,313 |
| December 03, 2025 | 664.75 | 655.45 | 655.45 | 666.25 | 648.5 | 319,185 |
| December 02, 2025 | 672.45 | 664.9 | 664.9 | 672.45 | 656.5 | 342,955 |
| December 01, 2025 | 672.9 | 669.65 | 669.65 | 675.5 | 662 | 384,402 |
| November 28, 2025 | 665.9 | 665.45 | 665.45 | 667.8 | 657.5 | 342,761 |
| November 27, 2025 | 665.25 | 665.65 | 665.65 | 671.2 | 659 | 398,234 |
| November 26, 2025 | 660.1 | 665.45 | 665.45 | 668.5 | 657 | 438,260 |
| November 25, 2025 | 667.85 | 660 | 660 | 667.95 | 654.8 | 243,457 |
| November 24, 2025 | 650.2 | 667.85 | 667.85 | 672.7 | 648 | 1.04M |
| November 21, 2025 | 666.95 | 650.2 | 650.2 | 667.65 | 647.5 | 713,113 |
| November 19, 2025 | 680.6 | 662.6 | 662.6 | 686.2 | 656.75 | 1.13M |
| November 18, 2025 | 683 | 681.05 | 681.05 | 714 | 675.55 | 3.43M |
| November 17, 2025 | 676 | 679.1 | 679.1 | 684.15 | 667.35 | 511,947 |
| November 14, 2025 | 670 | 678.1 | 678.1 | 680.55 | 666.65 | 163,909 |
| November 13, 2025 | 683.25 | 673.15 | 673.15 | 683.25 | 671.35 | 296,028 |
| November 12, 2025 | 684.5 | 681.35 | 681.35 | 688.25 | 677.2 | 278,126 |
| November 11, 2025 | 684 | 677.65 | 677.65 | 684 | 670.6 | 501,084 |
| November 10, 2025 | 693 | 681.65 | 681.65 | 694.75 | 670.6 | 799,585 |
| November 07, 2025 | 689 | 692.9 | 692.9 | 702.4 | 677.3 | 552,899 |
| November 06, 2025 | 688.7 | 687.25 | 687.25 | 700 | 685 | 648,930 |
| November 04, 2025 | 682.05 | 688.65 | 688.65 | 691.15 | 676.55 | 404,328 |
| November 03, 2025 | 679 | 678.45 | 678.45 | 697.75 | 676.8 | 441,528 |
| October 31, 2025 | 697.95 | 678.05 | 678.05 | 698 | 671 | 813,941 |
| October 30, 2025 | 699.85 | 697.6 | 697.6 | 701 | 693 | 209,890 |
| October 29, 2025 | 700.65 | 699.85 | 699.85 | 704 | 694.9 | 295,982 |
| October 28, 2025 | 697.25 | 700.25 | 700.25 | 703 | 694.1 | 225,309 |
| October 27, 2025 | 705.35 | 697.85 | 697.85 | 708.15 | 694.1 | 424,026 |
| October 24, 2025 | 719 | 706.05 | 706.05 | 720.05 | 696 | 646,553 |
| October 23, 2025 | 723 | 720.5 | 720.5 | 732.2 | 719.25 | 1.1M |
| October 21, 2025 | 726 | 722.95 | 722.95 | 730.45 | 718 | 129,993 |
| 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 |