648.70
-28.65(-4.23%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 666 | 648.7 | 648.7 | 680.05 | 640.2 | 19,394 |
| September 25, 2025 | 687.95 | 677.35 | 677.35 | 687.95 | 675 | 7,228 |
| September 24, 2025 | 680 | 686.05 | 686.05 | 700 | 674 | 11,567 |
| September 23, 2025 | 667.2 | 691 | 691 | 705 | 667.2 | 38,513 |
| September 22, 2025 | 629 | 665.85 | 665.35 | 675 | 627 | 35,585 |
| September 19, 2025 | 631.65 | 639.75 | 639.27 | 642 | 623.55 | 16,785 |
| September 18, 2025 | 641 | 630.8 | 630.33 | 648 | 626 | 18,261 |
| September 17, 2025 | 628 | 634.65 | 634.65 | 638 | 612.35 | 38,046 |
| September 16, 2025 | 630.05 | 629.4 | 629.4 | 641.85 | 616 | 20,537 |
| September 15, 2025 | 625.45 | 632.6 | 632.6 | 638 | 624.45 | 3,446 |
| September 12, 2025 | 635.35 | 625.45 | 625.45 | 640.95 | 622 | 4,326 |
| September 11, 2025 | 636.25 | 631.1 | 631.1 | 640.95 | 623.95 | 13,088 |
| September 10, 2025 | 627.9 | 636.85 | 636.85 | 644 | 625 | 74,078 |
| September 09, 2025 | 633.35 | 627.9 | 627.9 | 635 | 614.1 | 6,721 |
| September 08, 2025 | 643 | 626.5 | 626.5 | 643 | 623.1 | 7,937 |
| September 05, 2025 | 634.8 | 637.3 | 637.3 | 643.25 | 631.1 | 1,459 |
| September 04, 2025 | 639.15 | 630.3 | 630.3 | 639.15 | 624.85 | 7,298 |
| September 03, 2025 | 638.75 | 624.85 | 624.85 | 644 | 620 | 5,833 |
| September 02, 2025 | 643.45 | 638.1 | 638.1 | 644.7 | 634.95 | 2,427 |
| September 01, 2025 | 630.45 | 643.45 | 643.45 | 645 | 627.55 | 3,372 |
| August 29, 2025 | 633.05 | 630.5 | 630.5 | 636.6 | 619.55 | 6,501 |
| August 28, 2025 | 630.6 | 640.1 | 640.1 | 645 | 626.35 | 2,583 |
| August 26, 2025 | 632.45 | 630.6 | 630.6 | 633.8 | 623.35 | 2,986 |
| August 25, 2025 | 635.9 | 635.45 | 635.45 | 640 | 631.95 | 7,435 |
| August 22, 2025 | 644.3 | 635.9 | 635.9 | 645.75 | 631 | 7,940 |
| August 21, 2025 | 644.75 | 646.1 | 646.1 | 655.5 | 643 | 4,410 |
| August 20, 2025 | 653.6 | 644.6 | 644.6 | 654.45 | 640 | 49,965 |
| August 19, 2025 | 662.55 | 653.6 | 653.6 | 668.15 | 649 | 7,688 |
| August 18, 2025 | 625 | 663.2 | 663.2 | 677 | 623 | 26,247 |
| August 14, 2025 | 625.45 | 622.25 | 622.25 | 635 | 615 | 6,624 |
| August 13, 2025 | 642.75 | 628.05 | 628.05 | 642.75 | 625.3 | 4,719 |
| August 12, 2025 | 638.55 | 641.5 | 641.5 | 645.05 | 624.5 | 4,251 |
| August 11, 2025 | 611.95 | 639.2 | 639.2 | 644 | 605.1 | 14,232 |
| August 08, 2025 | 630 | 615.6 | 615.6 | 630 | 613 | 3,519 |
| August 07, 2025 | 625.9 | 627.15 | 627.15 | 630 | 614 | 4,141 |
| August 06, 2025 | 622.3 | 625.6 | 625.6 | 629 | 616.4 | 3,047 |
| August 05, 2025 | 616 | 621.05 | 621.05 | 626 | 608 | 10,378 |
| August 04, 2025 | 634.15 | 616.45 | 616.45 | 635.8 | 611 | 11,370 |
| August 01, 2025 | 661.75 | 631 | 631 | 661.75 | 624 | 15,681 |
| July 31, 2025 | 657.65 | 661.4 | 661.4 | 664.25 | 648 | 12,375 |
| July 30, 2025 | 648.8 | 658 | 658 | 675.5 | 642.55 | 134,121 |
| July 29, 2025 | 658.9 | 647.35 | 647.35 | 658.9 | 641.05 | 7,130 |
| July 28, 2025 | 655.5 | 653.2 | 653.2 | 657.9 | 643 | 11,543 |
| July 25, 2025 | 654.65 | 657.25 | 657.25 | 658.95 | 650 | 6,336 |
| July 24, 2025 | 651.95 | 660.05 | 660.05 | 664 | 650 | 8,808 |
| July 23, 2025 | 663 | 654.55 | 654.55 | 663.3 | 650 | 7,996 |
| July 22, 2025 | 666.15 | 659.25 | 659.25 | 673 | 650 | 14,948 |
| July 21, 2025 | 665.5 | 664.9 | 664.9 | 673 | 657 | 14,551 |
| July 18, 2025 | 663.4 | 664.15 | 664.15 | 676.25 | 650.75 | 17,210 |
| July 17, 2025 | 641.6 | 660.1 | 660.1 | 690 | 634.85 | 94,215 |
| July 16, 2025 | 628.45 | 640.3 | 640.3 | 654 | 628.45 | 33,536 |
| July 15, 2025 | 628.05 | 628.4 | 628.4 | 647.35 | 625 | 16,199 |
| July 14, 2025 | 642.8 | 633.7 | 633.7 | 646.2 | 630.45 | 6,804 |
| July 11, 2025 | 645.6 | 642.8 | 642.8 | 664.95 | 636.5 | 19,358 |
| July 10, 2025 | 632.1 | 650.75 | 650.75 | 658 | 621.6 | 36,084 |
| July 09, 2025 | 639 | 632.15 | 632.15 | 645.85 | 628.55 | 15,106 |
| July 08, 2025 | 655 | 634.75 | 634.75 | 660 | 628.55 | 16,861 |
| July 07, 2025 | 645.7 | 648.25 | 648.25 | 655 | 638 | 8,655 |
| July 04, 2025 | 659.6 | 645.7 | 645.7 | 672.85 | 640.05 | 21,387 |
| July 03, 2025 | 665.95 | 659.6 | 659.6 | 666.45 | 652.35 | 14,129 |