674.70
+15.8(+2.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 688.8 | 674.7 | 674.7 | 690 | 668 | 1,271 |
| October 01, 2025 | 680 | 658.9 | 658.9 | 696.8 | 655.2 | 1,059 |
| September 30, 2025 | 660.65 | 659.9 | 659.9 | 679.4 | 652.4 | 802 |
| September 29, 2025 | 665.1 | 660.6 | 660.6 | 684.4 | 657 | 608 |
| September 26, 2025 | 680.1 | 662.35 | 662.35 | 680.1 | 660 | 854 |
| September 25, 2025 | 680 | 676.75 | 676.75 | 697.35 | 675.2 | 1,142 |
| September 24, 2025 | 686.45 | 683 | 683 | 697.35 | 680.35 | 471 |
| September 23, 2025 | 692.6 | 682.75 | 682.75 | 709.4 | 676.5 | 828 |
| September 22, 2025 | 697.45 | 692.6 | 692.6 | 704.35 | 687.1 | 1,669 |
| September 19, 2025 | 692.4 | 697.45 | 697.45 | 699.95 | 676.05 | 1,193 |
| September 18, 2025 | 695.4 | 692.35 | 692.35 | 707.95 | 690 | 1,314 |
| September 17, 2025 | 709.35 | 694.9 | 694.9 | 710 | 693.2 | 957 |
| September 16, 2025 | 707 | 699.5 | 699.5 | 709.1 | 688.95 | 1,078 |
| September 15, 2025 | 706 | 706.6 | 706.6 | 707 | 698.45 | 706 |
| September 12, 2025 | 699.4 | 703.85 | 703.85 | 705 | 699.4 | 692 |
| September 11, 2025 | 726.95 | 699.05 | 699.05 | 726.95 | 690 | 1,047 |
| September 10, 2025 | 717.7 | 712.75 | 712.75 | 730 | 711.05 | 832 |
| September 09, 2025 | 734.65 | 714.65 | 714.65 | 739.7 | 708.55 | 980 |
| September 08, 2025 | 730 | 718.25 | 718.25 | 730 | 711.05 | 823 |
| September 05, 2025 | 703.75 | 715.85 | 715.85 | 720 | 700.05 | 1,111 |
| September 04, 2025 | 694.9 | 700.25 | 700.25 | 710 | 681.9 | 2,421 |
| September 03, 2025 | 681.8 | 680.95 | 680.95 | 689.15 | 679 | 690 |
| September 02, 2025 | 687.95 | 685 | 685 | 687.95 | 676 | 777 |
| September 01, 2025 | 686.15 | 683.35 | 683.35 | 694.35 | 677.85 | 1,297 |
| August 29, 2025 | 702 | 672.25 | 672.25 | 702 | 660.1 | 2,389 |
| August 28, 2025 | 697.6 | 653.9 | 653.9 | 717 | 649.95 | 7,520 |
| August 26, 2025 | 698.5 | 697.6 | 697.6 | 702.7 | 695 | 712 |
| August 25, 2025 | 705.6 | 698.55 | 698.55 | 712.6 | 696.1 | 871 |
| August 22, 2025 | 719.95 | 704.9 | 704.9 | 719.95 | 701.65 | 855 |
| August 21, 2025 | 709.7 | 708.15 | 708.15 | 719.95 | 706 | 509 |
| August 20, 2025 | 720 | 699.6 | 699.6 | 720 | 696.05 | 1,420 |
| August 19, 2025 | 721.9 | 712.25 | 712.25 | 721.95 | 705.05 | 2,590 |
| August 18, 2025 | 714.95 | 702.85 | 702.85 | 714.95 | 695.2 | 2,221 |
| August 14, 2025 | 705.05 | 700.05 | 700.05 | 724.45 | 691.45 | 4,481 |
| August 13, 2025 | 731.9 | 734.6 | 734.6 | 746.5 | 714.35 | 1,395 |
| August 12, 2025 | 730 | 731.9 | 731.9 | 744 | 706.55 | 2,686 |
| August 11, 2025 | 698 | 701.9 | 701.9 | 718 | 691.55 | 2,876 |
| August 08, 2025 | 689.55 | 691.6 | 691.6 | 726.5 | 689.55 | 1,390 |
| August 07, 2025 | 710.65 | 704 | 704 | 715 | 685 | 1,373 |
| August 06, 2025 | 727 | 702.55 | 702.55 | 727 | 700.05 | 1,004 |
| August 05, 2025 | 706 | 704.95 | 704.95 | 709 | 699.05 | 777 |
| August 04, 2025 | 698.3 | 696.3 | 696.3 | 714.95 | 691 | 4,337 |
| August 01, 2025 | 738 | 698 | 698 | 738 | 690.3 | 1,186 |
| July 31, 2025 | 730 | 705.3 | 705.3 | 730 | 695.75 | 1,421 |
| July 30, 2025 | 735 | 732.35 | 732.35 | 736 | 713.55 | 764 |
| July 29, 2025 | 703 | 711.25 | 711.25 | 723.9 | 703 | 1,338 |
| July 28, 2025 | 738.75 | 716.7 | 716.7 | 747.05 | 709.45 | 1,271 |
| July 25, 2025 | 757.9 | 738.75 | 738.75 | 757.9 | 731 | 1,358 |
| July 24, 2025 | 711 | 747.05 | 747.05 | 754.95 | 711 | 2,012 |
| July 23, 2025 | 754.95 | 741.4 | 741.4 | 778 | 735 | 2,696 |
| July 22, 2025 | 713.5 | 746.8 | 746.8 | 754.65 | 713.5 | 3,512 |
| July 21, 2025 | 718.2 | 718.75 | 718.75 | 729.35 | 687.05 | 3,332 |
| July 18, 2025 | 739.35 | 718.2 | 718.2 | 742 | 711 | 825 |
| July 17, 2025 | 757.55 | 730.95 | 730.95 | 757.55 | 725 | 578 |
| July 16, 2025 | 739.35 | 738.15 | 738.15 | 748 | 733.55 | 1,351 |
| July 15, 2025 | 746.25 | 739.35 | 739.35 | 749.85 | 732.1 | 1,696 |
| July 14, 2025 | 749.6 | 738.5 | 738.5 | 751 | 731 | 662 |
| July 11, 2025 | 772.7 | 740.7 | 740.7 | 772.7 | 736.1 | 1,798 |
| July 10, 2025 | 774.8 | 752.2 | 752.2 | 774.8 | 744.25 | 3,223 |
| July 09, 2025 | 762.8 | 750.55 | 750.55 | 762.8 | 738.4 | 2,353 |