686.55
+0(+0.00%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 686.55 | 686.55 | 686.55 | 695 | 680.1 | 315,912 |
| October 16, 2025 | 668.95 | 686.55 | 686.55 | 688.6 | 663 | 468,695 |
| October 15, 2025 | 661.1 | 659.75 | 659.75 | 670 | 656.05 | 224,027 |
| October 14, 2025 | 666.7 | 661.1 | 661.1 | 671.1 | 654.3 | 234,089 |
| October 13, 2025 | 657.45 | 666.85 | 666.85 | 678.3 | 648 | 813,348 |
| October 10, 2025 | 650 | 644.85 | 644.85 | 659 | 641.65 | 327,970 |
| October 09, 2025 | 643.5 | 644.35 | 644.35 | 654.65 | 637.65 | 114,692 |
| October 08, 2025 | 647 | 641.85 | 641.85 | 647 | 636 | 158,369 |
| October 07, 2025 | 658.75 | 644.8 | 644.8 | 658.9 | 641.55 | 243,802 |
| October 06, 2025 | 653 | 658.75 | 658.75 | 660.9 | 642.8 | 205,552 |
| October 03, 2025 | 640 | 649.95 | 649.95 | 652.35 | 640 | 238,293 |
| October 01, 2025 | 640 | 640.25 | 640.25 | 648 | 637.65 | 185,570 |
| September 30, 2025 | 633.55 | 640.8 | 640.8 | 648 | 632.45 | 195,926 |
| September 29, 2025 | 649.95 | 633.55 | 633.55 | 652 | 631.65 | 202,760 |
| September 26, 2025 | 666 | 646.45 | 646.45 | 670.1 | 642.4 | 346,957 |
| September 25, 2025 | 680 | 671.15 | 671.15 | 680.7 | 668.4 | 236,843 |
| September 24, 2025 | 685.9 | 682.25 | 682.25 | 688.4 | 673.2 | 247,966 |
| September 23, 2025 | 715 | 688.4 | 688.4 | 715 | 685.2 | 427,447 |
| September 22, 2025 | 721.1 | 711.6 | 711.6 | 724.05 | 709.75 | 356,956 |
| September 19, 2025 | 721.9 | 733.15 | 733.15 | 746.5 | 720 | 830,942 |
| September 18, 2025 | 730 | 719.85 | 719.85 | 735 | 716 | 296,543 |
| September 17, 2025 | 735.2 | 733.1 | 733.1 | 743 | 729.35 | 430,744 |
| September 16, 2025 | 725 | 729.4 | 729.4 | 731 | 718.1 | 353,438 |
| September 15, 2025 | 713 | 721.85 | 721.85 | 732 | 710.2 | 469,052 |
| September 12, 2025 | 728.5 | 715 | 715 | 734.95 | 711.15 | 687,569 |
| September 11, 2025 | 746.95 | 730.8 | 730.8 | 746.95 | 725 | 2.02M |
| September 10, 2025 | 712.35 | 756.35 | 756.35 | 768 | 704.25 | 19.38M |
| September 09, 2025 | 661 | 658.9 | 658.9 | 663.5 | 653.85 | 129,859 |
| September 08, 2025 | 652.8 | 659.9 | 659.9 | 675.9 | 648.55 | 336,295 |
| September 05, 2025 | 654.7 | 647.35 | 647.35 | 666.6 | 641.35 | 320,512 |
| September 04, 2025 | 677 | 654.7 | 654.7 | 677 | 651.7 | 258,713 |
| September 03, 2025 | 680.05 | 670.95 | 670.95 | 686.4 | 662.05 | 426,884 |
| September 02, 2025 | 632.5 | 681.05 | 681.05 | 694.5 | 632.1 | 2.1M |
| September 01, 2025 | 644.8 | 632.3 | 632.3 | 644.8 | 627 | 222,274 |
| August 29, 2025 | 633 | 641.85 | 641.85 | 646.55 | 633 | 220,150 |
| August 28, 2025 | 629.05 | 633.3 | 633.3 | 644.65 | 614.25 | 457,875 |
| August 26, 2025 | 632.1 | 639.95 | 639.95 | 643 | 624.25 | 309,855 |
| August 25, 2025 | 649 | 637.45 | 637.45 | 649 | 634 | 209,837 |
| August 22, 2025 | 652 | 642.75 | 642.75 | 652 | 641.6 | 132,785 |
| August 21, 2025 | 654.8 | 647.05 | 647.05 | 661.8 | 644.15 | 235,678 |
| August 20, 2025 | 655 | 651.15 | 651.15 | 659.4 | 649.7 | 151,770 |
| August 19, 2025 | 661.6 | 654.55 | 654.55 | 662.6 | 652.2 | 213,272 |
| August 18, 2025 | 655.4 | 661.65 | 661.65 | 673.95 | 648.05 | 475,971 |
| August 14, 2025 | 681 | 651.1 | 651.1 | 686.95 | 645 | 646,097 |
| August 13, 2025 | 665.35 | 679.8 | 679.8 | 712.8 | 655.95 | 2.66M |
| August 12, 2025 | 639.75 | 664.5 | 664.5 | 675 | 638.3 | 401,791 |
| August 11, 2025 | 634 | 639.75 | 639.75 | 642.25 | 626.25 | 232,091 |
| August 08, 2025 | 647 | 637.6 | 637.6 | 657.4 | 633.2 | 236,982 |
| August 07, 2025 | 641 | 650.25 | 650.25 | 654 | 632.55 | 608,701 |
| August 06, 2025 | 666 | 668.35 | 659.35 | 674.35 | 655 | 200,501 |
| August 05, 2025 | 669.95 | 666.55 | 657.57 | 683.65 | 663.65 | 189,770 |
| August 04, 2025 | 662.3 | 668.05 | 659.05 | 671 | 654.6 | 214,333 |
| August 01, 2025 | 678.1 | 662.3 | 653.38 | 682.8 | 657.25 | 334,506 |
| July 31, 2025 | 652.4 | 681.1 | 671.93 | 687.4 | 645 | 1.49M |
| July 30, 2025 | 698.25 | 691.3 | 681.99 | 700.15 | 686.05 | 178,890 |
| July 29, 2025 | 687.45 | 694.8 | 694.8 | 701.9 | 677.35 | 260,536 |
| July 28, 2025 | 724.6 | 693 | 693 | 725.65 | 690 | 658,186 |
| July 25, 2025 | 754.8 | 728.85 | 728.85 | 765.9 | 726.1 | 471,240 |
| July 24, 2025 | 752.4 | 750.15 | 750.15 | 759.8 | 750 | 195,630 |
| July 23, 2025 | 750 | 750.7 | 750.7 | 757.1 | 748.55 | 128,484 |