602.00
-5.15(-0.85%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 607.15 | 602 | 602 | 608.5 | 598.75 | 392,834 |
| October 23, 2025 | 599.55 | 607.15 | 607.15 | 610.95 | 594.25 | 1.47M |
| October 21, 2025 | 592.95 | 595.3 | 595.3 | 597.85 | 592.1 | 68,916 |
| October 20, 2025 | 598 | 596.75 | 596.75 | 600.95 | 588.45 | 1.41M |
| October 17, 2025 | 588.05 | 595.75 | 595.75 | 598.45 | 583 | 1.4M |
| October 16, 2025 | 588 | 587 | 587 | 589.6 | 582.45 | 1.88M |
| October 15, 2025 | 590 | 588 | 588 | 598.4 | 578.65 | 9.41M |
| October 14, 2025 | 595.85 | 598.05 | 598.05 | 610.95 | 591.25 | 2.05M |
| October 13, 2025 | 597 | 593.6 | 593.6 | 601 | 592.75 | 383,508 |
| October 10, 2025 | 595.1 | 597.7 | 597.7 | 604.35 | 595.1 | 844,849 |
| October 09, 2025 | 592.1 | 593.4 | 593.4 | 596.55 | 589.5 | 461,961 |
| October 08, 2025 | 601.5 | 592.9 | 592.9 | 605.85 | 591.3 | 972,867 |
| October 07, 2025 | 601.1 | 603.5 | 603.5 | 609.75 | 601.1 | 841,931 |
| October 06, 2025 | 598.95 | 600.45 | 600.45 | 603.2 | 597.3 | 842,706 |
| October 03, 2025 | 596.5 | 601.1 | 601.1 | 602.4 | 594.95 | 1.38M |
| October 01, 2025 | 596.9 | 596.6 | 596.6 | 597.25 | 587.6 | 445,137 |
| September 30, 2025 | 592 | 595.2 | 595.2 | 603.45 | 589.7 | 1.35M |
| September 29, 2025 | 586.05 | 589.15 | 589.15 | 599.8 | 584.4 | 9.27M |
| September 26, 2025 | 593.8 | 585.5 | 585.5 | 595.7 | 582.1 | 792,304 |
| September 25, 2025 | 596.65 | 595 | 595 | 598.95 | 592.8 | 903,251 |
| September 24, 2025 | 600.85 | 596.65 | 596.65 | 602.6 | 594.15 | 775,180 |
| September 23, 2025 | 609.5 | 600.85 | 600.85 | 610.3 | 599.4 | 420,429 |
| September 22, 2025 | 604.85 | 609.5 | 609.5 | 615.3 | 603.05 | 787,039 |
| September 19, 2025 | 607.8 | 602.55 | 602.55 | 609.45 | 601.15 | 1.21M |
| September 18, 2025 | 601 | 605 | 605 | 609.75 | 600.75 | 578,007 |
| September 17, 2025 | 605.15 | 600.1 | 600.1 | 606 | 598.05 | 897,873 |
| September 16, 2025 | 604.95 | 603.7 | 603.7 | 605 | 600.6 | 580,036 |
| September 15, 2025 | 600.8 | 605.2 | 605.2 | 606.85 | 599.45 | 356,645 |
| September 12, 2025 | 602.95 | 600.8 | 600.8 | 603.65 | 595.75 | 2.14M |
| September 11, 2025 | 603.55 | 598.45 | 598.45 | 606.95 | 596.95 | 1.06M |
| September 10, 2025 | 601 | 602.25 | 602.25 | 605.8 | 597.85 | 531,554 |
| September 09, 2025 | 594.95 | 598.15 | 598.15 | 599.25 | 590.65 | 493,567 |
| September 08, 2025 | 598.9 | 593.15 | 593.15 | 599.15 | 587.05 | 626,043 |
| September 05, 2025 | 604.75 | 596.75 | 596.75 | 610 | 592.35 | 648,537 |
| September 04, 2025 | 640 | 599.8 | 599.8 | 640 | 598.5 | 3.08M |
| September 03, 2025 | 611 | 609.35 | 609.35 | 611.95 | 604.25 | 441,643 |
| September 02, 2025 | 610.05 | 610.65 | 610.65 | 616.15 | 605.9 | 1.11M |
| September 01, 2025 | 601.95 | 608.8 | 608.8 | 609.95 | 599.4 | 607,747 |
| August 29, 2025 | 612 | 599.85 | 599.85 | 612 | 598.5 | 597,639 |
| August 28, 2025 | 616.3 | 609.55 | 609.55 | 623.9 | 607.3 | 996,632 |
| August 26, 2025 | 626 | 616.3 | 616.3 | 627.9 | 613.9 | 1.41M |
| August 25, 2025 | 626.05 | 629.65 | 629.65 | 630.75 | 623.35 | 950,350 |
| August 22, 2025 | 629.2 | 626.05 | 626.05 | 632.45 | 622.25 | 390,502 |
| August 21, 2025 | 639 | 629.35 | 629.35 | 641.9 | 627 | 1.09M |
| August 20, 2025 | 636.9 | 632.05 | 632.05 | 636.9 | 630.75 | 408,908 |
| August 19, 2025 | 639 | 633.45 | 633.45 | 639 | 629 | 425,594 |
| August 18, 2025 | 642 | 636.4 | 636.4 | 655.9 | 633 | 2.34M |
| August 14, 2025 | 620.6 | 626.6 | 626.6 | 630.95 | 619.95 | 1.39M |
| August 13, 2025 | 618.25 | 621.3 | 621.3 | 629.3 | 617.15 | 1.32M |
| August 12, 2025 | 609.75 | 616.8 | 616.8 | 619.95 | 608 | 465,659 |
| August 11, 2025 | 611.05 | 609.65 | 609.65 | 611.5 | 602.3 | 661,745 |
| August 08, 2025 | 616.1 | 610.05 | 610.05 | 624.2 | 608.05 | 397,004 |
| August 07, 2025 | 618 | 618.7 | 618.7 | 620.35 | 597 | 494,733 |
| August 06, 2025 | 614.7 | 618.9 | 618.9 | 621 | 608.45 | 2.03M |
| August 05, 2025 | 609.05 | 614.75 | 614.75 | 615.8 | 604.05 | 404,117 |
| August 04, 2025 | 602 | 611.5 | 611.5 | 612.85 | 600.35 | 452,541 |
| August 01, 2025 | 616.2 | 601.05 | 601.05 | 616.4 | 599 | 597,063 |
| July 31, 2025 | 617.85 | 615.95 | 615.95 | 618.15 | 609.6 | 453,484 |
| July 30, 2025 | 619.8 | 619.15 | 619.15 | 622.7 | 613.6 | 579,214 |
| July 29, 2025 | 614.7 | 616.4 | 616.4 | 620.35 | 612.5 | 632,733 |