624.70
-0.45(-0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 620.1 | 624.7 | 624.7 | 631 | 620.1 | 89,264 |
| September 25, 2025 | 630.5 | 625.15 | 625.15 | 636.7 | 623.5 | 66,231 |
| September 24, 2025 | 632 | 627.35 | 627.35 | 636.5 | 623.6 | 83,689 |
| September 23, 2025 | 640.25 | 632.05 | 632.05 | 642.8 | 628.25 | 85,669 |
| September 22, 2025 | 665.35 | 640.25 | 640.25 | 668.5 | 638.85 | 118,385 |
| September 19, 2025 | 646 | 652.3 | 652.3 | 657.7 | 645.9 | 123,159 |
| September 18, 2025 | 643.55 | 646.7 | 646.7 | 654.25 | 640.2 | 100,432 |
| September 17, 2025 | 641.7 | 640.2 | 640.2 | 649.85 | 633.3 | 132,406 |
| September 16, 2025 | 647 | 637.6 | 637.6 | 647 | 631.5 | 90,204 |
| September 15, 2025 | 628 | 647.85 | 647.85 | 651.4 | 628 | 178,282 |
| September 12, 2025 | 627.35 | 627.55 | 627.55 | 635 | 624.55 | 77,066 |
| September 11, 2025 | 630.95 | 625.8 | 625.8 | 634.45 | 625 | 103,713 |
| September 10, 2025 | 625.2 | 630.95 | 630.95 | 640 | 625.2 | 91,178 |
| September 09, 2025 | 633.7 | 621.25 | 621.25 | 637.6 | 618 | 106,262 |
| September 08, 2025 | 628 | 633.7 | 633.7 | 643.15 | 628 | 73,417 |
| September 05, 2025 | 630 | 628.55 | 628.55 | 639.55 | 623.15 | 85,311 |
| September 04, 2025 | 649 | 632.05 | 632.05 | 659.8 | 629.5 | 93,383 |
| September 03, 2025 | 636.15 | 648.5 | 648.5 | 655.95 | 636 | 175,287 |
| September 02, 2025 | 616.2 | 635.5 | 635.5 | 638 | 612.4 | 112,730 |
| September 01, 2025 | 622 | 613.55 | 613.55 | 622.2 | 607 | 189,027 |
| August 29, 2025 | 620 | 617.65 | 617.65 | 626 | 614.6 | 95,326 |
| August 28, 2025 | 630.25 | 614.5 | 614.5 | 636.9 | 612 | 192,904 |
| August 26, 2025 | 648.9 | 640.3 | 640.3 | 650.6 | 636.5 | 101,640 |
| August 25, 2025 | 651.3 | 648.8 | 648.8 | 654.5 | 641.2 | 112,187 |
| August 22, 2025 | 672 | 649.65 | 649.65 | 672 | 647.3 | 173,006 |
| August 21, 2025 | 670 | 668.85 | 668.85 | 680 | 665.85 | 167,081 |
| August 20, 2025 | 668 | 662.55 | 662.55 | 671.6 | 662 | 58,256 |
| August 19, 2025 | 663.2 | 670.1 | 670.1 | 674 | 659.35 | 58,710 |
| August 18, 2025 | 680 | 660.6 | 660.6 | 685.4 | 657.9 | 181,608 |
| August 14, 2025 | 662.4 | 669.8 | 669.8 | 671.8 | 657.5 | 101,736 |
| August 13, 2025 | 672 | 662.4 | 662.4 | 674.65 | 660 | 150,347 |
| August 12, 2025 | 661.05 | 665.95 | 665.95 | 676.5 | 655 | 240,540 |
| August 11, 2025 | 671.55 | 672.55 | 672.55 | 684.95 | 661.3 | 353,479 |
| August 08, 2025 | 691.85 | 691.35 | 691.35 | 699.3 | 684.85 | 110,163 |
| August 07, 2025 | 705 | 690.05 | 690.05 | 709.95 | 679 | 242,584 |
| August 06, 2025 | 702 | 709.95 | 709.95 | 712.45 | 694.6 | 164,000 |
| August 05, 2025 | 702.9 | 703.7 | 703.7 | 717.8 | 696.55 | 238,579 |
| August 04, 2025 | 698 | 698.8 | 698.8 | 708 | 691.25 | 130,042 |
| August 01, 2025 | 700.5 | 697.6 | 697.6 | 721 | 695.15 | 254,033 |
| July 31, 2025 | 701 | 704.25 | 704.25 | 710.9 | 695 | 139,669 |
| July 30, 2025 | 727 | 707.15 | 707.15 | 733.9 | 701 | 311,013 |
| July 29, 2025 | 714.95 | 704.3 | 704.3 | 737 | 700.2 | 391,311 |
| July 28, 2025 | 720 | 709.1 | 709.1 | 728 | 705.1 | 152,329 |
| July 25, 2025 | 738.65 | 723.7 | 723.7 | 758.4 | 720.05 | 141,477 |
| July 24, 2025 | 735.3 | 738.65 | 738.65 | 745.7 | 731.05 | 66,222 |
| July 23, 2025 | 740 | 731.9 | 731.9 | 741.4 | 729.6 | 56,655 |
| July 22, 2025 | 742 | 740.85 | 740.85 | 746.1 | 736.55 | 82,185 |
| July 21, 2025 | 730 | 735.85 | 735.85 | 740.05 | 715.1 | 123,704 |
| July 18, 2025 | 740 | 733.25 | 733.25 | 755.05 | 724.95 | 144,021 |
| July 17, 2025 | 730 | 743.2 | 743.2 | 748.8 | 726.8 | 115,439 |
| July 16, 2025 | 740 | 730.8 | 730.8 | 741.1 | 725.5 | 139,453 |
| July 15, 2025 | 720 | 737.4 | 737.4 | 750 | 717.3 | 287,843 |
| July 14, 2025 | 710.85 | 713.6 | 713.6 | 727.65 | 699.8 | 157,834 |
| July 11, 2025 | 732 | 710.1 | 710.1 | 732.2 | 706.3 | 167,608 |
| July 10, 2025 | 706.05 | 733.65 | 733.65 | 745.1 | 704.5 | 294,835 |
| July 09, 2025 | 708.3 | 702.85 | 702.85 | 717 | 701.25 | 128,233 |
| July 08, 2025 | 717 | 710.05 | 710.05 | 722.95 | 707 | 90,192 |
| July 07, 2025 | 719.05 | 715.35 | 715.35 | 742.35 | 711.75 | 113,344 |
| July 04, 2025 | 716 | 719.85 | 719.85 | 725.95 | 716 | 39,444 |
| July 03, 2025 | 718 | 716 | 716 | 724.2 | 712.05 | 58,576 |