619.80
-1.85(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 622.15 | 619.8 | 619.8 | 639.95 | 617 | 1.42M |
| October 16, 2025 | 621.95 | 622.5 | 622.5 | 628.25 | 620.5 | 432,448 |
| October 15, 2025 | 619.2 | 620.75 | 620.75 | 624.7 | 613.7 | 733,542 |
| October 14, 2025 | 626 | 616.75 | 616.75 | 631.9 | 615.1 | 778,910 |
| October 13, 2025 | 625 | 625.35 | 625.35 | 628.4 | 620.15 | 713,677 |
| October 10, 2025 | 628.5 | 628.05 | 628.05 | 632.9 | 626.2 | 635,816 |
| October 09, 2025 | 625.4 | 627.95 | 627.95 | 632 | 624.05 | 696,843 |
| October 08, 2025 | 638 | 629.25 | 629.25 | 638.4 | 627.2 | 742,060 |
| October 07, 2025 | 635.6 | 636.1 | 636.1 | 655.7 | 633.5 | 1.78M |
| October 06, 2025 | 640 | 633.45 | 633.45 | 641 | 630.55 | 836,261 |
| October 03, 2025 | 644.6 | 637.25 | 637.25 | 644.6 | 631.95 | 1.12M |
| October 01, 2025 | 630.05 | 641.1 | 641.1 | 651.9 | 626.15 | 2.23M |
| September 30, 2025 | 635 | 622.8 | 622.8 | 637.4 | 618 | 1.28M |
| September 29, 2025 | 658.8 | 629.7 | 629.7 | 658.8 | 627.35 | 2.06M |
| September 26, 2025 | 674.5 | 649.25 | 649.25 | 681.95 | 646.5 | 3.16M |
| September 25, 2025 | 668 | 671.7 | 671.7 | 705 | 663.25 | 8.17M |
| September 24, 2025 | 724 | 669 | 669 | 724.75 | 665.5 | 5.95M |
| September 23, 2025 | 790 | 722.95 | 722.95 | 798 | 716.2 | 14.82M |
| September 22, 2025 | 656 | 780.75 | 780.75 | 781.7 | 652.35 | 38.85M |
| September 19, 2025 | 635 | 652.1 | 652.1 | 687.75 | 634.25 | 16.03M |
| September 18, 2025 | 608 | 607.1 | 607.1 | 610.95 | 605.15 | 257,414 |
| September 17, 2025 | 610 | 607.05 | 607.05 | 612.55 | 605 | 321,522 |
| September 16, 2025 | 609.7 | 605.85 | 605.85 | 609.7 | 604 | 267,022 |
| September 15, 2025 | 607 | 605.2 | 605.2 | 609.65 | 603.3 | 314,243 |
| September 12, 2025 | 610 | 605.6 | 605.6 | 611 | 604.2 | 388,381 |
| September 11, 2025 | 600.4 | 606.25 | 606.25 | 628.95 | 598.3 | 1.88M |
| September 10, 2025 | 597.3 | 597.85 | 597.85 | 602.7 | 596.05 | 397,932 |
| September 09, 2025 | 595 | 594.6 | 594.6 | 598.2 | 592.05 | 217,089 |
| September 08, 2025 | 593.1 | 592.3 | 592.3 | 601.85 | 590 | 431,724 |
| September 05, 2025 | 597.25 | 590.4 | 590.4 | 599.75 | 588.2 | 268,145 |
| September 04, 2025 | 597.95 | 596.05 | 596.05 | 604.95 | 595 | 298,865 |
| September 03, 2025 | 598.75 | 597.15 | 597.15 | 601.3 | 595.3 | 286,805 |
| September 02, 2025 | 594.45 | 595.05 | 595.05 | 603 | 593 | 381,258 |
| September 01, 2025 | 593.9 | 594.15 | 594.15 | 597.75 | 592.4 | 397,108 |
| August 29, 2025 | 593 | 591.1 | 591.1 | 595 | 583.75 | 838,227 |
| August 28, 2025 | 626 | 592.55 | 592.55 | 631.65 | 585.1 | 3.25M |
| August 26, 2025 | 630.1 | 635.7 | 635.7 | 644.5 | 625.5 | 1.26M |
| August 25, 2025 | 620 | 631.25 | 631.25 | 633.2 | 618.15 | 721,583 |
| August 22, 2025 | 618 | 617.75 | 617.75 | 623 | 613.55 | 294,293 |
| August 21, 2025 | 634 | 617.95 | 617.95 | 634 | 616.55 | 309,962 |
| August 20, 2025 | 625.1 | 630.4 | 630.4 | 635 | 625.1 | 555,641 |
| August 19, 2025 | 625.6 | 628.75 | 628.75 | 633.3 | 625.05 | 473,755 |
| August 18, 2025 | 612 | 623.55 | 623.55 | 629.1 | 609.05 | 619,968 |
| August 14, 2025 | 611 | 607.35 | 607.35 | 617 | 605.7 | 279,766 |
| August 13, 2025 | 611.85 | 609.25 | 609.25 | 616.15 | 604 | 351,247 |
| August 12, 2025 | 599 | 611.85 | 611.85 | 615.5 | 596.05 | 927,355 |
| August 11, 2025 | 585.6 | 596.3 | 596.3 | 598.95 | 582.15 | 529,688 |
| August 08, 2025 | 595 | 584.6 | 584.6 | 598.95 | 582 | 434,489 |
| August 07, 2025 | 589 | 591.85 | 591.85 | 594.75 | 577.1 | 631,693 |
| August 06, 2025 | 597.1 | 589 | 589 | 598.8 | 586.5 | 404,323 |
| August 05, 2025 | 604 | 595.85 | 595.85 | 608 | 593.7 | 464,518 |
| August 04, 2025 | 600.85 | 606.1 | 606.1 | 607.15 | 594.05 | 481,108 |
| August 01, 2025 | 617 | 595.4 | 595.4 | 617 | 592.7 | 827,315 |
| July 31, 2025 | 620 | 604.1 | 604.1 | 621.5 | 602.45 | 970,390 |
| July 30, 2025 | 633 | 625.15 | 625.15 | 636.1 | 623.55 | 330,701 |
| July 29, 2025 | 628.95 | 629.35 | 629.35 | 631 | 618 | 620,849 |
| July 28, 2025 | 627.95 | 625.65 | 625.65 | 638.9 | 621.1 | 610,775 |
| July 25, 2025 | 645.3 | 624.1 | 624.1 | 647.45 | 622.1 | 553,054 |
| July 24, 2025 | 652 | 644.75 | 644.75 | 655.35 | 642.5 | 321,771 |
| July 23, 2025 | 651.8 | 651.45 | 651.45 | 654.9 | 647.3 | 377,846 |