657.45
-1.65(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 661.7 | 657.45 | 657.45 | 669.5 | 651.7 | 157,736 |
| October 16, 2025 | 653 | 659.1 | 659.1 | 666.4 | 651 | 185,005 |
| October 15, 2025 | 656.45 | 652.95 | 652.95 | 658.4 | 648.2 | 163,524 |
| October 14, 2025 | 675.4 | 656.4 | 656.4 | 675.9 | 653.3 | 216,713 |
| October 13, 2025 | 662.8 | 669.95 | 669.95 | 676 | 649.9 | 332,632 |
| October 10, 2025 | 669.9 | 660.95 | 660.95 | 670.7 | 658 | 152,537 |
| October 09, 2025 | 672.8 | 667.25 | 667.25 | 674.4 | 665 | 117,809 |
| October 08, 2025 | 676.7 | 671.75 | 671.75 | 685.7 | 670.05 | 153,770 |
| October 07, 2025 | 679.55 | 674.05 | 674.05 | 683 | 672.6 | 110,099 |
| October 06, 2025 | 692 | 674.55 | 674.55 | 693.8 | 670.95 | 177,088 |
| October 03, 2025 | 698.05 | 690.45 | 690.45 | 701.15 | 686.65 | 155,846 |
| October 01, 2025 | 689 | 695.3 | 695.3 | 699.2 | 675 | 288,700 |
| September 30, 2025 | 716.7 | 690.2 | 690.2 | 720.15 | 686.3 | 259,746 |
| September 29, 2025 | 727 | 713 | 713 | 727 | 704 | 335,066 |
| September 26, 2025 | 685.6 | 715.8 | 715.8 | 725 | 685.6 | 1.45M |
| September 25, 2025 | 711.5 | 687.7 | 687.7 | 716.2 | 684.4 | 211,773 |
| September 24, 2025 | 718 | 714.95 | 714.95 | 724.7 | 711.05 | 90,881 |
| September 23, 2025 | 740 | 722.85 | 722.85 | 740 | 720.05 | 83,887 |
| September 22, 2025 | 735 | 734.85 | 734.85 | 738.65 | 725.35 | 94,523 |
| September 19, 2025 | 728 | 731.35 | 731.35 | 735 | 722.15 | 89,223 |
| September 18, 2025 | 732.85 | 724.9 | 724.9 | 736.85 | 724 | 92,575 |
| September 17, 2025 | 734.9 | 732.85 | 732.85 | 737.8 | 730 | 54,984 |
| September 16, 2025 | 739.9 | 731.5 | 731.5 | 739.9 | 730.55 | 768,703 |
| September 15, 2025 | 734.1 | 736.85 | 736.85 | 740.9 | 733.05 | 53,806 |
| September 12, 2025 | 740 | 734.1 | 734.1 | 742.35 | 726.9 | 132,038 |
| September 11, 2025 | 741 | 735.7 | 735.7 | 746.45 | 733.25 | 62,685 |
| September 10, 2025 | 743.65 | 740.6 | 740.6 | 752.1 | 737.6 | 153,934 |
| September 09, 2025 | 735.5 | 736.4 | 736.4 | 740.35 | 731.05 | 51,478 |
| September 08, 2025 | 759.5 | 734.45 | 734.45 | 759.5 | 732.8 | 87,897 |
| September 05, 2025 | 731.95 | 748.6 | 748.6 | 752.5 | 730.55 | 232,636 |
| September 04, 2025 | 747.2 | 730.4 | 730.4 | 750.75 | 728.6 | 106,564 |
| September 03, 2025 | 744.2 | 736.9 | 736.9 | 744.2 | 722.7 | 350,838 |
| September 02, 2025 | 743.25 | 747.3 | 747.3 | 760 | 743.1 | 128,002 |
| September 01, 2025 | 743.25 | 742.25 | 742.25 | 749.75 | 738.05 | 95,187 |
| August 29, 2025 | 740.9 | 740.3 | 740.3 | 749 | 735 | 63,327 |
| August 28, 2025 | 741.4 | 736.1 | 736.1 | 748.85 | 732.3 | 89,061 |
| August 26, 2025 | 749.5 | 738.05 | 738.05 | 755 | 732.3 | 148,635 |
| August 25, 2025 | 746 | 749.1 | 749.1 | 760 | 743 | 105,116 |
| August 22, 2025 | 756.2 | 746.05 | 746.05 | 758.8 | 744.3 | 109,893 |
| August 21, 2025 | 769.7 | 754 | 754 | 769.7 | 752.1 | 120,166 |
| August 20, 2025 | 765.9 | 761.6 | 761.6 | 767.85 | 755.15 | 168,892 |
| August 19, 2025 | 754.9 | 761.05 | 761.05 | 766.7 | 749.35 | 140,512 |
| August 18, 2025 | 755.45 | 750.65 | 750.65 | 762.9 | 744.95 | 160,025 |
| August 14, 2025 | 782 | 752.55 | 752.55 | 782 | 749.15 | 145,899 |
| August 13, 2025 | 786.25 | 776.75 | 776.75 | 793.2 | 773.6 | 143,236 |
| August 12, 2025 | 801.9 | 785.85 | 785.85 | 811.65 | 781.1 | 277,985 |
| August 11, 2025 | 817.05 | 800.4 | 800.4 | 822.25 | 790.05 | 298,946 |
| August 08, 2025 | 815.3 | 816.05 | 816.05 | 833.9 | 807 | 336,437 |
| August 07, 2025 | 826.05 | 811.95 | 811.95 | 826.2 | 801.1 | 336,575 |
| August 06, 2025 | 811 | 831.05 | 831.05 | 851 | 805.05 | 849,444 |
| August 05, 2025 | 812.05 | 810.6 | 810.6 | 825.2 | 796 | 279,798 |
| August 04, 2025 | 818.2 | 811.4 | 811.4 | 823.25 | 804.7 | 173,956 |
| August 01, 2025 | 847.7 | 814 | 814 | 867.15 | 809.25 | 452,626 |
| July 31, 2025 | 825 | 847.2 | 847.2 | 858.9 | 807.6 | 468,498 |
| July 30, 2025 | 847.9 | 838.85 | 827.85 | 856.2 | 826.8 | 322,427 |
| July 29, 2025 | 833.15 | 843.1 | 832.04 | 848 | 814.85 | 316,536 |
| July 28, 2025 | 839.1 | 835.95 | 824.99 | 854.4 | 828.55 | 281,091 |
| July 25, 2025 | 852.95 | 839.1 | 828.1 | 872 | 834.55 | 424,397 |
| July 24, 2025 | 855 | 853.7 | 842.51 | 876.35 | 840 | 1.74M |
| July 23, 2025 | 810.6 | 848.6 | 837.47 | 852.95 | 810.6 | 2.03M |