604.85
-0.4(-0.07%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 602 | 604.85 | 604.85 | 606.3 | 599.1 | 58,708 |
| December 03, 2025 | 605.05 | 605.25 | 605.25 | 609 | 599.4 | 92,641 |
| December 02, 2025 | 619.25 | 605.05 | 605.05 | 619.25 | 600.85 | 205,308 |
| December 01, 2025 | 613 | 618.75 | 618.75 | 624 | 611.15 | 632,823 |
| November 28, 2025 | 614.05 | 608.15 | 608.15 | 614.05 | 604.2 | 358,989 |
| November 27, 2025 | 608.25 | 614.7 | 614.7 | 616.9 | 602.4 | 87,838 |
| November 26, 2025 | 615 | 606.8 | 606.8 | 619.95 | 603.5 | 433,242 |
| November 25, 2025 | 602.65 | 611.9 | 611.9 | 626 | 600 | 130,904 |
| November 24, 2025 | 608 | 600.15 | 600.15 | 608 | 598.9 | 210,252 |
| November 21, 2025 | 614.6 | 608.15 | 608.15 | 617.1 | 604.1 | 155,790 |
| November 19, 2025 | 622.4 | 617.5 | 617.5 | 622.7 | 610.35 | 269,182 |
| November 18, 2025 | 625 | 619.1 | 619.1 | 626 | 617.5 | 103,435 |
| November 17, 2025 | 626.4 | 626.2 | 626.2 | 627.7 | 621.75 | 63,094 |
| November 14, 2025 | 625.65 | 626.5 | 626.5 | 628.9 | 613.95 | 334,953 |
| November 13, 2025 | 630 | 626.95 | 626.95 | 630 | 623.05 | 78,685 |
| November 12, 2025 | 622.25 | 629.6 | 629.6 | 634 | 620 | 93,561 |
| November 11, 2025 | 629.6 | 621.8 | 621.8 | 629.65 | 614.5 | 297,095 |
| November 10, 2025 | 642.7 | 629.15 | 629.15 | 642.7 | 623.1 | 198,069 |
| November 07, 2025 | 645.4 | 639.5 | 639.5 | 645.4 | 634.1 | 97,121 |
| November 06, 2025 | 644.9 | 645.35 | 645.35 | 648.55 | 633 | 113,508 |
| November 04, 2025 | 643 | 644.9 | 644.9 | 651.7 | 640.55 | 130,709 |
| November 03, 2025 | 647.25 | 642.6 | 642.6 | 654.6 | 638 | 157,699 |
| October 31, 2025 | 665 | 645.75 | 645.75 | 666.75 | 643 | 498,307 |
| October 30, 2025 | 686.65 | 671.8 | 671.8 | 693.15 | 669 | 233,819 |
| October 29, 2025 | 680.55 | 685.65 | 685.65 | 688.05 | 674.45 | 114,429 |
| October 28, 2025 | 687 | 675.25 | 675.25 | 690.5 | 674 | 79,182 |
| October 27, 2025 | 694.6 | 686.8 | 686.8 | 694.6 | 678.8 | 120,540 |
| October 24, 2025 | 687.7 | 688.2 | 688.2 | 693.9 | 684 | 60,924 |
| October 23, 2025 | 695.7 | 687.7 | 687.7 | 697.65 | 685.6 | 57,907 |
| October 21, 2025 | 685.2 | 695.4 | 695.4 | 698.55 | 685.2 | 36,828 |
| October 20, 2025 | 692.6 | 684.15 | 684.15 | 694.1 | 677.15 | 105,640 |
| October 17, 2025 | 684.5 | 691.35 | 691.35 | 694.7 | 674.85 | 177,643 |
| October 16, 2025 | 679.8 | 684.05 | 684.05 | 689.1 | 678.05 | 68,132 |
| October 15, 2025 | 674.9 | 676.75 | 676.75 | 684 | 668.7 | 213,853 |
| October 14, 2025 | 686 | 671.65 | 671.65 | 687.3 | 669.55 | 164,885 |
| October 13, 2025 | 697.15 | 685.8 | 685.8 | 697.15 | 682.5 | 197,803 |
| October 10, 2025 | 692.9 | 697.2 | 697.2 | 705 | 688 | 162,882 |
| October 09, 2025 | 681.15 | 690.15 | 690.15 | 692 | 674.4 | 163,880 |
| October 08, 2025 | 691 | 681.15 | 681.15 | 692.3 | 680 | 112,016 |
| October 07, 2025 | 696.3 | 691.95 | 691.95 | 696.55 | 687.15 | 81,463 |
| October 06, 2025 | 694.9 | 696.15 | 696.15 | 699.9 | 691 | 82,306 |
| October 03, 2025 | 695 | 694.9 | 694.9 | 700 | 689.05 | 123,939 |
| October 01, 2025 | 693.6 | 690.85 | 690.85 | 697 | 688 | 81,045 |
| September 30, 2025 | 693.15 | 690.15 | 690.15 | 699 | 684.4 | 214,980 |
| September 29, 2025 | 704 | 693.15 | 693.15 | 711.45 | 687.1 | 245,537 |
| September 26, 2025 | 702 | 704 | 704 | 712.45 | 693.5 | 371,473 |
| September 25, 2025 | 709.5 | 703 | 703 | 710.8 | 701.15 | 180,624 |
| September 24, 2025 | 723.9 | 708.25 | 708.25 | 725.75 | 707 | 320,949 |
| September 23, 2025 | 751.8 | 721.8 | 721.8 | 751.8 | 719.1 | 443,406 |
| September 22, 2025 | 724 | 750.8 | 750.8 | 779 | 718 | 1.56M |
| September 19, 2025 | 728.4 | 717.55 | 717.55 | 731.15 | 715 | 539,253 |
| September 18, 2025 | 741.6 | 727.4 | 727.4 | 741.8 | 726.15 | 162,028 |
| September 17, 2025 | 736.5 | 737.9 | 737.9 | 751 | 735 | 159,145 |
| September 16, 2025 | 736.7 | 733.3 | 733.3 | 744.95 | 730.8 | 169,720 |
| September 15, 2025 | 730 | 735.5 | 735.5 | 736.9 | 719.3 | 118,808 |
| September 12, 2025 | 729.7 | 723.05 | 723.05 | 731 | 720.85 | 92,412 |
| September 11, 2025 | 731.2 | 726.05 | 726.05 | 738.7 | 724.4 | 98,595 |
| September 10, 2025 | 725 | 731.2 | 731.2 | 742 | 725 | 138,778 |
| September 09, 2025 | 732.05 | 721.2 | 721.2 | 739 | 718.3 | 278,990 |
| September 08, 2025 | 730.5 | 731.55 | 731.55 | 752 | 724 | 267,997 |