664.15
-9.8(-1.45%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 677.3 | 664.15 | 664.15 | 689.6 | 660 | 113,748 |
| October 16, 2025 | 681 | 673.95 | 673.95 | 685.3 | 665 | 387,264 |
| October 15, 2025 | 675 | 680.15 | 680.15 | 698 | 675 | 84,439 |
| October 14, 2025 | 677.95 | 675.2 | 675.2 | 681.5 | 666.6 | 259,879 |
| October 13, 2025 | 671 | 677.95 | 677.95 | 684 | 670 | 188,697 |
| October 10, 2025 | 675 | 675.75 | 675.75 | 685.45 | 674.25 | 101,579 |
| October 09, 2025 | 681.9 | 677.1 | 677.1 | 689.35 | 672.25 | 24,903 |
| October 08, 2025 | 691.9 | 678.35 | 678.35 | 691.9 | 674.5 | 19,741 |
| October 07, 2025 | 689 | 688.3 | 688.3 | 697.5 | 680.2 | 54,713 |
| October 06, 2025 | 706 | 690.1 | 690.1 | 715.45 | 688.5 | 24,083 |
| October 03, 2025 | 678.1 | 703.15 | 703.15 | 708 | 678.1 | 32,600 |
| October 01, 2025 | 674.15 | 684.35 | 684.35 | 689.7 | 672.55 | 55,351 |
| September 30, 2025 | 678 | 674.15 | 674.15 | 684.05 | 670.1 | 139,984 |
| September 29, 2025 | 687.2 | 678.95 | 678.95 | 695.45 | 676.8 | 28,188 |
| September 26, 2025 | 697.6 | 687.2 | 687.2 | 697.6 | 680.2 | 34,448 |
| September 25, 2025 | 706 | 693.95 | 693.95 | 712.9 | 691.1 | 129,753 |
| September 24, 2025 | 712 | 706.15 | 706.15 | 713.75 | 703 | 17,692 |
| September 23, 2025 | 727 | 712.55 | 712.55 | 729.25 | 707 | 29,419 |
| September 22, 2025 | 743.2 | 727.05 | 727.05 | 743.2 | 722.1 | 34,308 |
| September 19, 2025 | 731.1 | 739.3 | 739.3 | 744 | 728.9 | 56,298 |
| September 18, 2025 | 732.7 | 728.8 | 728.8 | 740.65 | 721 | 25,276 |
| September 17, 2025 | 734.5 | 728.9 | 728.9 | 739.35 | 726.15 | 23,743 |
| September 16, 2025 | 718.05 | 730.65 | 730.65 | 735.95 | 711.3 | 56,052 |
| September 15, 2025 | 711.2 | 714.3 | 714.3 | 720.8 | 696.6 | 63,264 |
| September 12, 2025 | 733.6 | 711.2 | 711.2 | 736.9 | 705.55 | 64,504 |
| September 11, 2025 | 738 | 733.6 | 733.6 | 746 | 730 | 25,858 |
| September 10, 2025 | 740.5 | 737.35 | 737.35 | 760.9 | 735.7 | 42,306 |
| September 09, 2025 | 732.75 | 740.5 | 740.5 | 749 | 729.9 | 331,056 |
| September 08, 2025 | 734.1 | 732.75 | 732.75 | 745 | 725.25 | 32,253 |
| September 05, 2025 | 731 | 730.3 | 730.3 | 738.2 | 724.5 | 24,840 |
| September 04, 2025 | 739.5 | 734.3 | 734.3 | 747.5 | 718.9 | 79,557 |
| September 03, 2025 | 713.5 | 723.1 | 723.1 | 733 | 713.45 | 92,461 |
| September 02, 2025 | 704.2 | 709.75 | 709.75 | 736.45 | 698.95 | 80,149 |
| September 01, 2025 | 705.25 | 700.5 | 700.5 | 709 | 696.7 | 15,493 |
| August 29, 2025 | 706.3 | 705.25 | 705.25 | 710 | 689.15 | 52,944 |
| August 28, 2025 | 698 | 702.6 | 702.6 | 712.4 | 690.75 | 50,898 |
| August 26, 2025 | 699.95 | 696.6 | 696.6 | 718 | 691.8 | 130,435 |
| August 25, 2025 | 701.05 | 697.4 | 697.4 | 701.05 | 694.1 | 43,699 |
| August 22, 2025 | 704.9 | 694.1 | 694.1 | 709.25 | 685.2 | 23,194 |
| August 21, 2025 | 697.85 | 701.25 | 701.25 | 705.05 | 694.2 | 43,290 |
| August 20, 2025 | 706.75 | 693.75 | 693.75 | 706.75 | 690.85 | 49,577 |
| August 19, 2025 | 693.2 | 699.75 | 699.75 | 704 | 692.05 | 26,525 |
| August 18, 2025 | 700.9 | 692.8 | 692.8 | 702 | 688 | 36,216 |
| August 14, 2025 | 693.7 | 687 | 687 | 698.8 | 683.8 | 61,244 |
| August 13, 2025 | 701 | 690.1 | 690.1 | 702.25 | 686.6 | 41,705 |
| August 12, 2025 | 703.7 | 696.35 | 696.35 | 706.6 | 691.5 | 18,180 |
| August 11, 2025 | 704.7 | 700 | 700 | 706.45 | 693.1 | 112,492 |
| August 08, 2025 | 712 | 701.05 | 701.05 | 712.4 | 692 | 218,149 |
| August 07, 2025 | 708.05 | 711.2 | 711.2 | 715.95 | 681.3 | 125,440 |
| August 06, 2025 | 729.75 | 716.9 | 716.9 | 729.75 | 710.75 | 228,033 |
| August 05, 2025 | 718.45 | 728.1 | 728.1 | 739.7 | 695.85 | 228,799 |
| August 04, 2025 | 743 | 718.4 | 718.4 | 744.75 | 707.95 | 474,806 |
| August 01, 2025 | 827.9 | 761.25 | 761.25 | 843.9 | 739.9 | 598,852 |
| July 31, 2025 | 820 | 823.55 | 823.55 | 835.75 | 812.55 | 22,712 |
| July 30, 2025 | 835.5 | 838.6 | 838.6 | 847.05 | 829.75 | 23,119 |
| July 29, 2025 | 849.6 | 831.85 | 831.85 | 875 | 825.05 | 28,452 |
| July 28, 2025 | 854 | 845.2 | 845.2 | 863 | 844.5 | 33,126 |
| July 25, 2025 | 860 | 859.15 | 859.15 | 866.45 | 856.2 | 301,251 |
| July 24, 2025 | 870.25 | 865.05 | 865.05 | 879.6 | 860.4 | 24,361 |
| July 23, 2025 | 888.7 | 872.65 | 872.65 | 888.7 | 871 | 25,256 |