665.10
-10.15(-1.50%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 683 | 672.65 | 672.65 | 685 | 661 | 5,041 |
September 26, 2025 | 683.7 | 675.25 | 675.25 | 687.45 | 664 | 15,666 |
September 25, 2025 | 675 | 680.1 | 680.1 | 700 | 673.5 | 47,032 |
September 24, 2025 | 654.8 | 672.3 | 672.3 | 674.5 | 650.05 | 7,800 |
September 23, 2025 | 665 | 660.85 | 660.85 | 678.4 | 656.4 | 5,163 |
September 22, 2025 | 650.8 | 665.55 | 665.55 | 672 | 650 | 6,056 |
September 19, 2025 | 657.5 | 663.3 | 663.3 | 667 | 655.4 | 5,288 |
September 18, 2025 | 647.55 | 655.2 | 655.2 | 660.9 | 647.55 | 4,520 |
September 17, 2025 | 659.1 | 657.4 | 657.4 | 666.9 | 652.55 | 5,247 |
September 16, 2025 | 645.5 | 659.1 | 659.1 | 667 | 642.8 | 7,930 |
September 15, 2025 | 652.9 | 642.1 | 642.1 | 654.2 | 637 | 6,827 |
September 12, 2025 | 660 | 650.9 | 650.9 | 663 | 646.25 | 10,233 |
September 11, 2025 | 659.3 | 660.6 | 660.6 | 671.45 | 659.3 | 2,909 |
September 10, 2025 | 660 | 664.65 | 664.65 | 682.35 | 657.1 | 11,002 |
September 09, 2025 | 690 | 661.3 | 661.3 | 690 | 656.35 | 6,275 |
September 08, 2025 | 690 | 680.15 | 680.15 | 690 | 676.55 | 11,978 |
September 05, 2025 | 681.7 | 672.05 | 672.05 | 686 | 666 | 8,469 |
September 04, 2025 | 656.4 | 676.75 | 676.75 | 693.9 | 656.4 | 94,045 |
September 03, 2025 | 657.3 | 662.4 | 662.4 | 663 | 653 | 4,132 |
September 02, 2025 | 647.7 | 653.9 | 653.9 | 664.95 | 647.7 | 24,204 |
September 01, 2025 | 647.55 | 653.65 | 653.65 | 658.9 | 643.5 | 16,131 |
August 29, 2025 | 662 | 647.55 | 647.55 | 669.45 | 641.5 | 9,269 |
August 28, 2025 | 665.25 | 658.7 | 658.7 | 668.75 | 652.55 | 9,945 |
August 26, 2025 | 673.95 | 668.8 | 668.8 | 676 | 654 | 11,836 |
August 25, 2025 | 670.4 | 674.95 | 674.95 | 700 | 665.2 | 40,310 |
August 22, 2025 | 674.9 | 670.4 | 670.4 | 677.4 | 660.1 | 11,527 |
August 21, 2025 | 683.6 | 665.1 | 665.1 | 694.25 | 660.1 | 39,070 |
August 20, 2025 | 652 | 680.05 | 680.05 | 694.75 | 652 | 48,606 |
August 19, 2025 | 649.95 | 657.7 | 657.7 | 661 | 645.55 | 7,821 |
August 18, 2025 | 645 | 646.9 | 646.9 | 674 | 642 | 26,471 |
August 14, 2025 | 648.05 | 646.2 | 646.2 | 655.75 | 636 | 11,231 |
August 13, 2025 | 645 | 649.55 | 649.55 | 659.95 | 639.6 | 16,190 |
August 12, 2025 | 648 | 649.8 | 649.8 | 659.35 | 639.55 | 10,289 |
August 11, 2025 | 654.65 | 645 | 645 | 669.95 | 640.5 | 13,176 |
August 08, 2025 | 645 | 654.3 | 654.3 | 673.9 | 629.95 | 80,876 |
August 07, 2025 | 625.5 | 621.05 | 621.05 | 626.4 | 606.15 | 11,508 |
August 06, 2025 | 610.2 | 622.25 | 622.25 | 634.35 | 610.2 | 14,830 |
August 05, 2025 | 611.3 | 607.05 | 607.05 | 628.45 | 602.6 | 7,105 |
August 04, 2025 | 625.2 | 608.1 | 608.1 | 625.5 | 602.15 | 8,059 |
August 01, 2025 | 644.2 | 622.25 | 622.25 | 645.7 | 620.1 | 6,380 |
July 31, 2025 | 640.6 | 640.8 | 640.8 | 655 | 634 | 4,837 |
July 30, 2025 | 648.85 | 646.35 | 646.35 | 656 | 640.7 | 6,843 |
July 29, 2025 | 639.4 | 646.5 | 646.5 | 649 | 630.1 | 4,846 |
July 28, 2025 | 645.05 | 645.25 | 645.25 | 648.4 | 639.2 | 10,220 |
July 25, 2025 | 649.2 | 645.05 | 645.05 | 649.25 | 630 | 11,633 |
July 24, 2025 | 656.7 | 646.3 | 646.3 | 656.7 | 640.05 | 14,414 |
July 23, 2025 | 645.2 | 653.25 | 653.25 | 659.9 | 644.9 | 13,338 |
July 22, 2025 | 626.5 | 647.6 | 647.6 | 651 | 621.1 | 21,690 |
July 21, 2025 | 624.95 | 626.75 | 626.75 | 630 | 620.6 | 4,342 |
July 18, 2025 | 630 | 630 | 630 | 631.9 | 618.05 | 4,817 |
July 17, 2025 | 620.1 | 628.6 | 628.6 | 634.9 | 620.1 | 3,203 |
July 16, 2025 | 629.5 | 625.8 | 625.8 | 630 | 614.85 | 6,421 |
July 15, 2025 | 631.1 | 620.85 | 620.85 | 631.1 | 612.45 | 19,989 |
July 14, 2025 | 620 | 627.8 | 627.8 | 629.95 | 610.2 | 7,698 |
July 11, 2025 | 627.65 | 622.75 | 622.75 | 634.9 | 616.75 | 5,906 |
July 10, 2025 | 625 | 628.2 | 628.2 | 639.8 | 617.65 | 4,105 |
July 09, 2025 | 624.6 | 623.05 | 623.05 | 628.1 | 621 | 2,831 |
July 08, 2025 | 632 | 626.05 | 626.05 | 632.25 | 619.1 | 9,308 |
July 07, 2025 | 639.9 | 626.95 | 626.95 | 639.9 | 619.1 | 6,674 |
July 04, 2025 | 625.2 | 627.6 | 627.6 | 630.45 | 621.1 | 8,135 |