607.05
+0.15(+0.02%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 610 | 607.05 | 607.05 | 618.65 | 604.15 | 3.16M |
September 26, 2025 | 622.9 | 606.9 | 606.9 | 623.95 | 604.4 | 2.05M |
September 25, 2025 | 629 | 621.7 | 621.7 | 634.9 | 618.2 | 1.68M |
September 24, 2025 | 616.7 | 630.4 | 630.4 | 632.6 | 611.55 | 3.12M |
September 23, 2025 | 624.6 | 616.7 | 616.7 | 625.65 | 614.5 | 1.7M |
September 22, 2025 | 626 | 622.8 | 622.8 | 631.6 | 621.05 | 1.38M |
September 19, 2025 | 629.95 | 626.4 | 626.4 | 631.35 | 624.7 | 1.52M |
September 18, 2025 | 632 | 626.45 | 626.45 | 632.05 | 620.05 | 2.2M |
September 17, 2025 | 634 | 627.7 | 627.7 | 636 | 623.3 | 1.45M |
September 16, 2025 | 632.75 | 632.95 | 632.95 | 637.3 | 629.9 | 1.34M |
September 15, 2025 | 635.5 | 631.8 | 631.8 | 636 | 627.75 | 861,349 |
September 12, 2025 | 653.7 | 635.15 | 635.15 | 653.95 | 631.5 | 1.51M |
September 11, 2025 | 657.05 | 651.65 | 651.65 | 658 | 650.65 | 353,574 |
September 10, 2025 | 666.3 | 657.05 | 657.05 | 667.75 | 653.2 | 1.02M |
September 09, 2025 | 659.8 | 663.8 | 663.8 | 666 | 657.5 | 748,419 |
September 08, 2025 | 654 | 659.8 | 659.8 | 665.45 | 653.95 | 1.03M |
September 05, 2025 | 654.9 | 656 | 656 | 661.2 | 650.7 | 1.23M |
September 04, 2025 | 646.9 | 654.2 | 654.2 | 664.05 | 640 | 2.54M |
September 03, 2025 | 638.4 | 634.85 | 634.85 | 639.2 | 633.3 | 593,520 |
September 02, 2025 | 635 | 635.6 | 635.6 | 638.5 | 626.6 | 916,379 |
September 01, 2025 | 626 | 630.9 | 630.9 | 633.7 | 625.7 | 639,421 |
August 29, 2025 | 632 | 627.75 | 627.75 | 640 | 625.6 | 756,600 |
August 28, 2025 | 636 | 635.55 | 635.55 | 643.35 | 633.2 | 884,338 |
August 26, 2025 | 645 | 640.8 | 640.8 | 650.75 | 638.8 | 1.47M |
August 25, 2025 | 619.95 | 647.8 | 647.8 | 650.75 | 616.5 | 5.23M |
August 22, 2025 | 627.35 | 619.15 | 619.15 | 632.4 | 616.5 | 893,652 |
August 21, 2025 | 634.2 | 627.35 | 627.35 | 638.15 | 625.45 | 1.19M |
August 20, 2025 | 634.05 | 634.2 | 634.2 | 639 | 630 | 1.29M |
August 19, 2025 | 638.7 | 634.05 | 634.05 | 638.7 | 625.2 | 1.62M |
August 18, 2025 | 634.75 | 635.2 | 635.2 | 650.05 | 633.5 | 1.7M |
August 14, 2025 | 657.25 | 631.85 | 631.85 | 670.45 | 628.3 | 6.7M |
August 13, 2025 | 632.85 | 639.75 | 639.75 | 644 | 631.4 | 712,697 |
August 12, 2025 | 630.45 | 632.85 | 632.85 | 638.55 | 627.05 | 2.37M |
August 11, 2025 | 621.9 | 630.45 | 630.45 | 633.15 | 620 | 1.27M |
August 08, 2025 | 635.7 | 624.45 | 624.45 | 638.45 | 620.95 | 1.82M |
August 07, 2025 | 625.25 | 635.7 | 635.7 | 640 | 623.9 | 2.78M |
August 06, 2025 | 643.9 | 630.05 | 630.05 | 643.9 | 625.35 | 1.04M |
August 05, 2025 | 652 | 641.5 | 641.5 | 654.6 | 635.15 | 707,823 |
August 04, 2025 | 645 | 648.8 | 648.8 | 656.5 | 641.95 | 1.2M |
August 01, 2025 | 651.4 | 641.95 | 641.95 | 655.35 | 640.2 | 1.04M |
July 31, 2025 | 652.25 | 655.5 | 655.5 | 660 | 645 | 628,708 |
July 30, 2025 | 652.6 | 656 | 656 | 660.6 | 646.2 | 865,911 |
July 29, 2025 | 645.95 | 652.65 | 652.65 | 658 | 640.25 | 868,584 |
July 28, 2025 | 649 | 645.95 | 645.95 | 655.05 | 644.2 | 782,559 |
July 25, 2025 | 654.4 | 649.05 | 649.05 | 656.25 | 646.05 | 413,086 |
July 24, 2025 | 658.95 | 656.1 | 656.1 | 665.9 | 654.5 | 720,562 |
July 23, 2025 | 665.6 | 658.95 | 658.95 | 667.95 | 654.7 | 913,822 |
July 22, 2025 | 679.35 | 662.1 | 662.1 | 682.65 | 660 | 686,128 |
July 21, 2025 | 678.1 | 679.35 | 679.35 | 681.6 | 675 | 576,701 |
July 18, 2025 | 688.2 | 681.8 | 681.8 | 688.2 | 678.5 | 549,392 |
July 17, 2025 | 694.1 | 689.5 | 688.3 | 695.5 | 687 | 774,894 |
July 16, 2025 | 692 | 693.95 | 692.74 | 694.95 | 686 | 392,874 |
July 15, 2025 | 680.5 | 691.25 | 690.05 | 692 | 680 | 370,386 |
July 14, 2025 | 682.5 | 679.8 | 678.62 | 683 | 673.1 | 1.13M |
July 11, 2025 | 685 | 678.6 | 677.42 | 687.4 | 674.3 | 851,125 |
July 10, 2025 | 683 | 688 | 686.8 | 689.2 | 678 | 689,947 |
July 09, 2025 | 692 | 682.95 | 681.76 | 692 | 681.75 | 726,810 |
July 08, 2025 | 680.8 | 688.2 | 687 | 690.65 | 679.4 | 966,000 |
July 07, 2025 | 713.15 | 684.1 | 682.91 | 714.7 | 681.25 | 3.28M |
July 04, 2025 | 706.95 | 710.05 | 708.81 | 711 | 700.8 | 554,527 |