668.90
+3.9(+0.59%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2025 | 663.7 | 668.9 | 668.9 | 672 | 661.65 | 9,333 |
October 14, 2025 | 665 | 665 | 665 | 681 | 660.3 | 14,168 |
October 13, 2025 | 679.05 | 666.35 | 666.35 | 681.8 | 665 | 10,217 |
October 10, 2025 | 679.9 | 679.05 | 679.05 | 691.95 | 669 | 23,879 |
October 09, 2025 | 690 | 686.1 | 686.1 | 695 | 668.4 | 13,227 |
October 08, 2025 | 683.25 | 685.7 | 685.7 | 707.4 | 667 | 28,205 |
October 07, 2025 | 694.55 | 673.15 | 673.15 | 697.8 | 666.85 | 10,105 |
October 06, 2025 | 714.8 | 689.35 | 689.35 | 717 | 684 | 11,578 |
October 03, 2025 | 681.3 | 714.8 | 714.8 | 724 | 680.85 | 24,020 |
October 01, 2025 | 671 | 683.35 | 683.35 | 691 | 671 | 5,777 |
September 30, 2025 | 691.1 | 675.6 | 675.6 | 696.3 | 671.05 | 9,284 |
September 29, 2025 | 690 | 697.4 | 697.4 | 703.95 | 675.25 | 8,990 |
September 26, 2025 | 717.5 | 680.2 | 680.2 | 717.5 | 677 | 20,311 |
September 25, 2025 | 723.9 | 713.95 | 713.95 | 737.2 | 705.8 | 19,139 |
September 24, 2025 | 718.95 | 720.1 | 720.1 | 750 | 700 | 38,906 |
September 23, 2025 | 687.95 | 713.65 | 713.65 | 723.8 | 687.95 | 27,694 |
September 22, 2025 | 689 | 687.95 | 687.95 | 712 | 682 | 12,907 |
September 19, 2025 | 683.9 | 689.15 | 689.15 | 742.5 | 681.5 | 98,971 |
September 18, 2025 | 675 | 680.35 | 680.35 | 685.95 | 671.5 | 9,123 |
September 17, 2025 | 678.9 | 671.7 | 671.7 | 678.9 | 665.7 | 7,542 |
September 16, 2025 | 672.1 | 662.4 | 662.4 | 684 | 658.65 | 20,999 |
September 15, 2025 | 680 | 672.05 | 672.05 | 682.95 | 667.05 | 8,796 |
September 12, 2025 | 677.05 | 679.9 | 679.9 | 686 | 663.1 | 17,560 |
September 11, 2025 | 658.3 | 673.9 | 673.9 | 683.95 | 653.7 | 9,437 |
September 10, 2025 | 670.35 | 658.3 | 658.3 | 674.95 | 654.05 | 7,744 |
September 09, 2025 | 686.35 | 675.15 | 675.15 | 692.45 | 671 | 9,667 |
September 08, 2025 | 669.7 | 686.35 | 686.35 | 693.4 | 666.2 | 17,475 |
September 05, 2025 | 673.4 | 666.2 | 666.2 | 677.9 | 663.5 | 6,763 |
September 04, 2025 | 682.55 | 666.75 | 666.75 | 689.8 | 654.3 | 10,627 |
September 03, 2025 | 666.95 | 669.15 | 669.15 | 677.4 | 645.25 | 24,170 |
September 02, 2025 | 673.3 | 667.6 | 667.6 | 677.35 | 661 | 11,165 |
September 01, 2025 | 675 | 673.4 | 673.4 | 684 | 664.95 | 22,882 |
August 29, 2025 | 629 | 669.2 | 669.2 | 674.9 | 629 | 133,198 |
August 28, 2025 | 621 | 622.05 | 622.05 | 627 | 606.4 | 6,119 |
August 26, 2025 | 620.2 | 620.3 | 620.3 | 638 | 614 | 15,882 |
August 25, 2025 | 614.75 | 625.9 | 625.9 | 637.95 | 611 | 7,710 |
August 22, 2025 | 635.9 | 614.75 | 614.75 | 636.2 | 607.75 | 10,653 |
August 21, 2025 | 639.2 | 633.05 | 633.05 | 663.5 | 621 | 38,286 |
August 20, 2025 | 574.2 | 639.2 | 639.2 | 678.75 | 574.2 | 284,916 |
August 19, 2025 | 562.25 | 565.65 | 565.65 | 567.55 | 548 | 17,170 |
August 18, 2025 | 580 | 560.55 | 560.55 | 581.4 | 551 | 18,764 |
August 14, 2025 | 550 | 569.45 | 569.45 | 599 | 548 | 51,751 |
August 13, 2025 | 540.75 | 549.35 | 549.35 | 562 | 524 | 36,963 |
August 12, 2025 | 511.7 | 539.5 | 539.5 | 549 | 504.45 | 25,992 |
August 11, 2025 | 508.7 | 509 | 509 | 522.55 | 490.5 | 9,381 |
August 08, 2025 | 513.55 | 508.75 | 508.75 | 520 | 492.2 | 3,587 |
August 07, 2025 | 520 | 514.35 | 514.35 | 533.9 | 495.4 | 11,495 |
August 06, 2025 | 530 | 521.45 | 521.45 | 535.6 | 516.65 | 2,158 |
August 05, 2025 | 548.9 | 540.75 | 540.75 | 548.9 | 521 | 4,872 |
August 04, 2025 | 540 | 525.7 | 525.7 | 540 | 525 | 7,825 |
August 01, 2025 | 545.5 | 540.9 | 540.9 | 564.9 | 531.15 | 2,902 |
July 31, 2025 | 550 | 548.25 | 548.25 | 560 | 542 | 9,881 |
July 30, 2025 | 552 | 550.9 | 550.9 | 555 | 540.15 | 2,383 |
July 29, 2025 | 543.2 | 550.25 | 550.25 | 555.3 | 530.05 | 5,169 |
July 28, 2025 | 545 | 528.9 | 528.9 | 564.95 | 525.55 | 6,359 |
July 25, 2025 | 555 | 549 | 549 | 555 | 548.15 | 1,338 |
July 24, 2025 | 561.1 | 555 | 555 | 561.1 | 555 | 1,816 |
July 23, 2025 | 561.5 | 561.1 | 561.1 | 561.5 | 561 | 1,674 |
July 22, 2025 | 565.05 | 561.1 | 561.1 | 565.05 | 561 | 9,122 |
July 21, 2025 | 582.7 | 572.35 | 572.35 | 582.7 | 572.35 | 5,567 |