653.20
-5.15(-0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 667.7 | 653.2 | 653.2 | 667.7 | 650.2 | 311,567 | 
| October 29, 2025 | 675.95 | 658.35 | 658.35 | 689.95 | 656.2 | 1.05M | 
| October 28, 2025 | 671 | 672.8 | 672.8 | 675.55 | 660.55 | 443,132 | 
| October 27, 2025 | 655.15 | 670.15 | 670.15 | 679.35 | 651 | 917,227 | 
| October 24, 2025 | 656.8 | 651.95 | 651.95 | 662.85 | 646 | 420,460 | 
| October 23, 2025 | 677 | 658.9 | 658.9 | 680 | 651.25 | 463,725 | 
| October 21, 2025 | 668.85 | 676.75 | 676.75 | 678.8 | 668.7 | 409,562 | 
| October 20, 2025 | 641 | 665.4 | 665.4 | 672 | 635.2 | 1.35M | 
| October 17, 2025 | 659 | 639 | 639 | 659 | 635 | 672,487 | 
| October 16, 2025 | 636.95 | 654.75 | 654.75 | 687.35 | 635.25 | 4.73M | 
| October 15, 2025 | 625 | 633 | 633 | 648.5 | 616.2 | 1.11M | 
| October 14, 2025 | 641.2 | 619.65 | 619.65 | 641.25 | 617.25 | 573,531 | 
| October 13, 2025 | 649.95 | 642.35 | 642.35 | 658 | 636.05 | 1.85M | 
| October 10, 2025 | 607.7 | 642.85 | 642.85 | 650 | 596.9 | 1.67M | 
| October 09, 2025 | 605.55 | 605.25 | 605.25 | 614.3 | 597.4 | 324,341 | 
| October 08, 2025 | 601.25 | 604.65 | 604.65 | 623.5 | 601.25 | 498,340 | 
| October 07, 2025 | 616.55 | 603.95 | 603.95 | 623.7 | 602 | 304,851 | 
| October 06, 2025 | 627 | 619.3 | 619.3 | 631.25 | 612.65 | 859,642 | 
| October 03, 2025 | 581.35 | 625.25 | 625.25 | 630 | 579.5 | 1.93M | 
| October 01, 2025 | 575.9 | 581.35 | 581.35 | 584 | 569.35 | 234,907 | 
| September 30, 2025 | 567.7 | 573.05 | 573.05 | 582 | 561.95 | 430,783 | 
| September 29, 2025 | 581 | 565.45 | 565.45 | 582.2 | 557.85 | 515,349 | 
| September 26, 2025 | 581.5 | 580.95 | 580.95 | 600 | 567 | 1.28M | 
| September 25, 2025 | 585.3 | 575.7 | 575.7 | 592.3 | 574.25 | 473,925 | 
| September 24, 2025 | 602.65 | 588.25 | 588.25 | 604.7 | 585.35 | 579,284 | 
| September 23, 2025 | 620 | 602.85 | 602.85 | 624 | 600 | 986,741 | 
| September 22, 2025 | 575 | 619.85 | 619.85 | 634.7 | 565.95 | 7.86M | 
| September 19, 2025 | 557.4 | 570.05 | 570.05 | 574.85 | 550 | 765,751 | 
| September 18, 2025 | 565 | 556.4 | 556.4 | 566 | 555.25 | 212,796 | 
| September 17, 2025 | 575 | 561.3 | 561.3 | 578.45 | 560.05 | 657,135 | 
| September 16, 2025 | 573.75 | 574.95 | 574.95 | 585 | 570.3 | 477,259 | 
| September 15, 2025 | 571.25 | 570.1 | 570.1 | 572.9 | 561 | 327,706 | 
| September 12, 2025 | 590 | 569.2 | 569.2 | 594.15 | 564 | 360,016 | 
| September 11, 2025 | 582.6 | 585.5 | 585.5 | 587.35 | 576 | 150,953 | 
| September 10, 2025 | 577.35 | 582.1 | 582.1 | 587.65 | 575.1 | 223,224 | 
| September 09, 2025 | 570.2 | 578.45 | 578.45 | 585 | 566.6 | 201,235 | 
| September 08, 2025 | 585 | 571.7 | 571.7 | 586 | 568.6 | 179,097 | 
| September 05, 2025 | 563.65 | 577.45 | 577.45 | 582.4 | 551.05 | 680,383 | 
| September 04, 2025 | 580 | 560.2 | 560.2 | 583 | 557 | 379,152 | 
| September 03, 2025 | 585 | 574.85 | 574.85 | 609 | 568.05 | 1.54M | 
| September 02, 2025 | 580 | 583.5 | 583.5 | 595.8 | 574.75 | 414,909 | 
| September 01, 2025 | 558.5 | 574.85 | 574.85 | 587 | 554.45 | 593,858 | 
| August 29, 2025 | 549.5 | 551.7 | 551.7 | 558.05 | 538.65 | 222,196 | 
| August 28, 2025 | 545.1 | 547.1 | 547.1 | 558.8 | 544.05 | 318,448 | 
| August 26, 2025 | 562.1 | 549.95 | 549.95 | 564.75 | 542 | 714,145 | 
| August 25, 2025 | 569.9 | 562.05 | 562.05 | 573.35 | 560 | 278,017 | 
| August 22, 2025 | 560.75 | 566.85 | 566.85 | 571.2 | 555.85 | 243,368 | 
| August 21, 2025 | 569.9 | 561.1 | 561.1 | 574.9 | 558 | 551,632 | 
| August 20, 2025 | 576.7 | 565.85 | 565.85 | 578.95 | 564.8 | 195,687 | 
| August 19, 2025 | 574 | 576.05 | 576.05 | 582.4 | 569.45 | 241,483 | 
| August 18, 2025 | 580 | 573.7 | 573.7 | 584.9 | 567.05 | 266,933 | 
| August 14, 2025 | 589.95 | 565.6 | 565.6 | 592.9 | 562.75 | 465,151 | 
| August 13, 2025 | 588 | 589.1 | 589.1 | 597.7 | 588 | 133,159 | 
| August 12, 2025 | 595.5 | 587.25 | 587.25 | 599.25 | 586.45 | 133,236 | 
| August 11, 2025 | 586.1 | 594.05 | 594.05 | 601.35 | 579.8 | 276,245 | 
| August 08, 2025 | 601.15 | 587.6 | 587.6 | 604.4 | 584.75 | 241,017 | 
| August 07, 2025 | 595 | 599.4 | 599.4 | 605.8 | 588.35 | 284,089 | 
| August 06, 2025 | 614.65 | 604.15 | 604.15 | 614.65 | 595 | 278,102 | 
| August 05, 2025 | 612 | 609.35 | 609.35 | 619 | 606.6 | 206,244 | 
| August 04, 2025 | 621.85 | 613.45 | 613.45 | 621.85 | 611.7 | 243,733 |