576.30
-16.65(-2.81%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 595.7 | 576.3 | 576.3 | 595.7 | 570.3 | 8,625 |
| October 16, 2025 | 590 | 592.95 | 592.95 | 600.2 | 589 | 2,893 |
| October 15, 2025 | 598.55 | 591.1 | 591.1 | 600 | 590 | 5,522 |
| October 14, 2025 | 595.2 | 594.85 | 594.85 | 609.4 | 590 | 5,111 |
| October 13, 2025 | 600.4 | 599.3 | 599.3 | 614.05 | 597.25 | 3,536 |
| October 10, 2025 | 614.45 | 606.55 | 606.55 | 614.45 | 600 | 3,240 |
| October 09, 2025 | 612.6 | 604.55 | 604.55 | 612.6 | 597.05 | 3,809 |
| October 08, 2025 | 617.2 | 601.9 | 601.9 | 617.2 | 596.4 | 4,841 |
| October 07, 2025 | 620.05 | 608.1 | 608.1 | 627.4 | 605.1 | 7,699 |
| October 06, 2025 | 617 | 618.9 | 618.9 | 624.95 | 610.55 | 4,200 |
| October 03, 2025 | 620.75 | 614.05 | 614.05 | 626.75 | 611 | 13,692 |
| October 01, 2025 | 631.8 | 622.25 | 622.25 | 637 | 615.6 | 25,372 |
| September 30, 2025 | 600.5 | 654.05 | 654.05 | 703 | 600.5 | 268,828 |
| September 29, 2025 | 601.95 | 596.1 | 596.1 | 602.4 | 593 | 1,877 |
| September 26, 2025 | 623 | 601.95 | 601.95 | 623 | 595 | 3,920 |
| September 25, 2025 | 629.45 | 611.15 | 611.15 | 634.9 | 604.9 | 9,039 |
| September 24, 2025 | 630 | 631.6 | 631.6 | 654 | 626 | 4,691 |
| September 23, 2025 | 653.85 | 640.35 | 640.35 | 656.95 | 636.5 | 2,989 |
| September 22, 2025 | 655 | 647.8 | 647.8 | 655 | 644.95 | 2,601 |
| September 19, 2025 | 654.3 | 647.4 | 647.4 | 656.95 | 646.55 | 3,069 |
| September 18, 2025 | 662 | 647.75 | 647.75 | 668 | 643.5 | 4,785 |
| September 17, 2025 | 640.55 | 659.15 | 659.15 | 668.15 | 640.55 | 2,988 |
| September 16, 2025 | 643.75 | 647.2 | 647.2 | 670 | 637.05 | 6,623 |
| September 15, 2025 | 651 | 644.25 | 644.25 | 658.95 | 640 | 6,047 |
| September 12, 2025 | 666.05 | 655.9 | 655.9 | 666.05 | 643.1 | 3,150 |
| September 11, 2025 | 653.1 | 653.3 | 653.3 | 675 | 644.5 | 9,651 |
| September 10, 2025 | 652.9 | 657.65 | 657.65 | 660.5 | 644.65 | 4,815 |
| September 09, 2025 | 659 | 642.65 | 642.65 | 660.4 | 626.7 | 9,246 |
| September 08, 2025 | 650 | 657.85 | 657.85 | 663.8 | 649.95 | 2,352 |
| September 05, 2025 | 662.1 | 647.4 | 647.4 | 675.85 | 645 | 8,493 |
| September 04, 2025 | 690 | 663.75 | 663.75 | 690 | 662.1 | 3,931 |
| September 03, 2025 | 685.4 | 679.35 | 678.1 | 688.8 | 672.05 | 3,357 |
| September 02, 2025 | 679.85 | 671.95 | 670.71 | 680.45 | 670.1 | 3,004 |
| September 01, 2025 | 652 | 666.5 | 665.27 | 675.5 | 652 | 3,813 |
| August 29, 2025 | 667 | 656.85 | 656.85 | 700 | 653 | 7,312 |
| August 28, 2025 | 663.8 | 672.9 | 672.9 | 683.55 | 663.8 | 3,573 |
| August 26, 2025 | 694.3 | 673.9 | 673.9 | 700.3 | 666.75 | 4,486 |
| August 25, 2025 | 690.05 | 687.45 | 687.45 | 704.95 | 686.1 | 4,560 |
| August 22, 2025 | 714.15 | 693.8 | 693.8 | 719.5 | 690.3 | 4,944 |
| August 21, 2025 | 686.15 | 705.35 | 705.35 | 764 | 685.3 | 42,799 |
| August 20, 2025 | 691.2 | 681 | 681 | 693 | 675.1 | 3,114 |
| August 19, 2025 | 676.6 | 684.35 | 684.35 | 707 | 676.6 | 9,759 |
| August 18, 2025 | 683.1 | 681.55 | 681.55 | 702.95 | 674.7 | 3,598 |
| August 14, 2025 | 680.15 | 683.4 | 683.4 | 697.05 | 671.9 | 6,228 |
| August 13, 2025 | 675 | 685.05 | 685.05 | 699.75 | 675 | 8,129 |
| August 12, 2025 | 674.45 | 681.15 | 681.15 | 688.1 | 668.95 | 6,632 |
| August 11, 2025 | 658 | 664.05 | 664.05 | 674.7 | 651.5 | 5,606 |
| August 08, 2025 | 665.1 | 666.7 | 666.7 | 684.6 | 659.9 | 7,075 |
| August 07, 2025 | 697 | 679.3 | 679.3 | 697 | 666 | 4,617 |
| August 06, 2025 | 700 | 683.8 | 683.8 | 712.95 | 680.3 | 8,198 |
| August 05, 2025 | 711.9 | 701.5 | 701.5 | 728.95 | 700.05 | 5,201 |
| August 04, 2025 | 726.7 | 706.6 | 706.6 | 760.2 | 701.3 | 18,667 |
| August 01, 2025 | 795 | 719.5 | 719.5 | 849 | 716 | 98,701 |
| July 31, 2025 | 767.55 | 784.2 | 784.2 | 799 | 760.1 | 8,386 |
| July 30, 2025 | 756 | 779.25 | 779.25 | 796.4 | 756 | 7,106 |
| July 29, 2025 | 744.95 | 753.4 | 753.4 | 765 | 740.95 | 2,262 |
| July 28, 2025 | 771 | 744.95 | 744.95 | 776 | 742.3 | 3,096 |
| July 25, 2025 | 799.8 | 773 | 773 | 799.8 | 757 | 8,735 |
| July 24, 2025 | 772.35 | 789 | 789 | 800.95 | 772.1 | 5,828 |
| July 23, 2025 | 779.5 | 790.35 | 790.35 | 799.4 | 760.1 | 11,289 |