633.75
-24.65(-3.74%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 651.45 | 633.75 | 633.75 | 660.9 | 629.15 | 164,003 |
October 16, 2025 | 656.05 | 658.4 | 658.4 | 674.75 | 656 | 120,566 |
October 15, 2025 | 648 | 658.9 | 658.9 | 665.45 | 646.75 | 196,018 |
October 14, 2025 | 651.55 | 646.7 | 646.7 | 672.6 | 640.95 | 178,204 |
October 13, 2025 | 648 | 654.8 | 654.8 | 659.4 | 645.05 | 99,999 |
October 10, 2025 | 667.85 | 657.35 | 657.35 | 675.2 | 655 | 132,962 |
October 09, 2025 | 658.8 | 662.8 | 662.8 | 679 | 649 | 366,711 |
October 08, 2025 | 651.5 | 654.2 | 654.2 | 659 | 643 | 121,936 |
October 07, 2025 | 665.7 | 653.8 | 653.8 | 669.15 | 651 | 234,166 |
October 06, 2025 | 673.7 | 665.7 | 665.7 | 703.35 | 660.8 | 643,800 |
October 03, 2025 | 664.5 | 670.1 | 670.1 | 673.9 | 660.5 | 133,329 |
October 01, 2025 | 651.35 | 666.7 | 666.7 | 677.6 | 645.4 | 248,524 |
September 30, 2025 | 666 | 655.35 | 655.35 | 668.2 | 642.05 | 287,840 |
September 29, 2025 | 654 | 666.5 | 666.5 | 683 | 650.15 | 549,713 |
September 26, 2025 | 662.75 | 656.1 | 656.1 | 667.8 | 652.6 | 225,175 |
September 25, 2025 | 663.7 | 662.75 | 662.75 | 677 | 651 | 196,439 |
September 24, 2025 | 664 | 663.7 | 663.7 | 688.45 | 661.05 | 259,738 |
September 23, 2025 | 671 | 664.3 | 664.3 | 673.85 | 658.2 | 134,206 |
September 22, 2025 | 661.5 | 671.2 | 671.2 | 699 | 648.85 | 421,676 |
September 19, 2025 | 662 | 661.5 | 661.5 | 669.25 | 659.4 | 95,839 |
September 18, 2025 | 670 | 671.1 | 671.1 | 685.05 | 661.1 | 295,802 |
September 17, 2025 | 665.9 | 669.55 | 669.55 | 674.55 | 657.35 | 289,637 |
September 16, 2025 | 680.9 | 666.85 | 666.85 | 684.8 | 661.3 | 325,848 |
September 15, 2025 | 689.9 | 678.6 | 678.6 | 691.3 | 669 | 270,388 |
September 12, 2025 | 710 | 687.7 | 687.7 | 725.65 | 676.45 | 427,922 |
September 11, 2025 | 729.45 | 710.65 | 709.4 | 729.45 | 706.7 | 197,132 |
September 10, 2025 | 718.7 | 729.8 | 728.52 | 754.05 | 715 | 539,987 |
September 09, 2025 | 703.95 | 713.7 | 713.7 | 729.45 | 702 | 515,673 |
September 08, 2025 | 646.7 | 701.2 | 701.2 | 741 | 638.55 | 2.49M |
September 05, 2025 | 613 | 640.1 | 640.1 | 655.9 | 613 | 332,154 |
September 04, 2025 | 627 | 612.55 | 612.55 | 634.9 | 610 | 118,906 |
September 03, 2025 | 607.9 | 618.45 | 618.45 | 627.9 | 604.3 | 146,939 |
September 02, 2025 | 594.9 | 607.9 | 607.9 | 635.85 | 588.15 | 461,068 |
September 01, 2025 | 574.95 | 589.1 | 589.1 | 596.1 | 574.95 | 123,708 |
August 29, 2025 | 577.05 | 574.95 | 574.95 | 591.9 | 572.25 | 137,497 |
August 28, 2025 | 602 | 581.45 | 581.45 | 604 | 576.2 | 189,496 |
August 26, 2025 | 619.8 | 602 | 602 | 627.05 | 600.2 | 129,988 |
August 25, 2025 | 614 | 618.5 | 618.5 | 642.95 | 614 | 278,065 |
August 22, 2025 | 628.8 | 615.35 | 615.35 | 633.1 | 609.9 | 117,440 |
August 21, 2025 | 635.9 | 628.05 | 628.05 | 642 | 625 | 149,862 |
August 20, 2025 | 617 | 635.5 | 635.5 | 643.45 | 616.95 | 334,457 |
August 19, 2025 | 641.8 | 620.6 | 620.6 | 642.6 | 617.25 | 278,993 |
August 18, 2025 | 655.05 | 641.8 | 641.8 | 666 | 613.85 | 473,771 |
August 14, 2025 | 714.75 | 654.8 | 654.8 | 714.75 | 650.05 | 347,801 |
August 13, 2025 | 714.4 | 709.65 | 709.65 | 726.2 | 699.2 | 237,706 |
August 12, 2025 | 777.05 | 710 | 710 | 782.45 | 705.2 | 359,807 |
August 11, 2025 | 752.35 | 775.1 | 775.1 | 777.9 | 748.85 | 188,239 |
August 08, 2025 | 772.15 | 757.65 | 757.65 | 772.15 | 750.2 | 219,805 |
August 07, 2025 | 780 | 772.15 | 772.15 | 793.2 | 764.1 | 291,024 |
August 06, 2025 | 781.75 | 784.1 | 784.1 | 795 | 760 | 411,762 |
August 05, 2025 | 788.75 | 780.9 | 780.9 | 802.25 | 756.9 | 349,258 |
August 04, 2025 | 754.85 | 784.85 | 784.85 | 786 | 751.2 | 443,742 |
August 01, 2025 | 760 | 756.9 | 756.9 | 787.9 | 750 | 429,263 |
July 31, 2025 | 758.05 | 766.2 | 766.2 | 782.9 | 743.8 | 727,658 |
July 30, 2025 | 700 | 766.2 | 766.2 | 779.8 | 690 | 3.54M |
July 29, 2025 | 669.5 | 681 | 681 | 686 | 651.3 | 292,178 |
July 28, 2025 | 646 | 669.5 | 669.5 | 684.5 | 642.3 | 624,411 |
July 25, 2025 | 642 | 635.05 | 635.05 | 646.45 | 630.55 | 139,234 |
July 24, 2025 | 635.9 | 644.7 | 644.7 | 655 | 628.1 | 300,585 |
July 23, 2025 | 621.6 | 630.35 | 630.35 | 637.3 | 618.1 | 145,240 |