647.40
-16.35(-2.46%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 739.45 | 779.4 | 779.4 | 803.75 | 739.4 | 52,549 |
| July 21, 2025 | 740.2 | 729.4 | 729.4 | 741.95 | 720.4 | 5,881 |
| July 18, 2025 | 742.75 | 732.85 | 732.85 | 746.95 | 725 | 4,115 |
| July 17, 2025 | 760 | 735.4 | 735.4 | 760 | 733.3 | 5,372 |
| July 16, 2025 | 758 | 749.65 | 749.65 | 778.6 | 745.75 | 5,539 |
| July 15, 2025 | 754 | 743.7 | 743.7 | 758 | 739 | 3,468 |
| July 14, 2025 | 777.65 | 744.65 | 744.65 | 779.3 | 740.55 | 10,998 |
| July 11, 2025 | 775.05 | 775.9 | 775.9 | 791.4 | 767.45 | 2,731 |
| July 10, 2025 | 784 | 772.25 | 772.25 | 788.9 | 770 | 2,887 |
| July 09, 2025 | 792.6 | 778.6 | 778.6 | 792.6 | 771 | 1,984 |
| July 08, 2025 | 782 | 777.45 | 777.45 | 814.4 | 769.8 | 9,457 |
| July 07, 2025 | 812.25 | 798.45 | 798.45 | 812.75 | 788.35 | 3,007 |
| July 04, 2025 | 819.8 | 808.3 | 808.3 | 819.8 | 791.05 | 6,725 |
| July 03, 2025 | 807 | 800.3 | 800.3 | 849.6 | 795 | 26,150 |
| July 02, 2025 | 794.9 | 818.1 | 818.1 | 824.85 | 779.45 | 13,325 |
| July 01, 2025 | 771 | 779.3 | 779.3 | 784.55 | 762.5 | 5,834 |
| June 30, 2025 | 750.1 | 768.25 | 768.25 | 779.95 | 750.1 | 3,476 |
| June 27, 2025 | 746.05 | 767.15 | 767.15 | 776 | 746.05 | 2,346 |
| June 26, 2025 | 752 | 755.5 | 755.5 | 774.8 | 750.95 | 1,850 |
| June 25, 2025 | 764 | 763.55 | 763.55 | 772.9 | 753.9 | 5,182 |
| June 24, 2025 | 730 | 748.55 | 748.55 | 769.95 | 730 | 12,713 |
| June 23, 2025 | 711.65 | 727.95 | 727.95 | 738.85 | 691.55 | 4,744 |
| June 20, 2025 | 732.25 | 731.55 | 731.55 | 746.3 | 727.05 | 2,626 |
| June 19, 2025 | 758.9 | 728.85 | 728.85 | 758.9 | 721.05 | 6,901 |
| June 18, 2025 | 755.1 | 744 | 744 | 755.9 | 737.25 | 3,238 |
| June 17, 2025 | 745.45 | 752.15 | 752.15 | 759.95 | 741.95 | 4,699 |
| June 16, 2025 | 756.6 | 747.75 | 747.75 | 765 | 742.1 | 6,979 |
| June 13, 2025 | 806 | 760.15 | 760.15 | 806 | 755 | 7,082 |
| June 12, 2025 | 800 | 790.7 | 790.7 | 800 | 782.05 | 4,412 |