600.60
+5.1(+0.86%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 595.5 | 600.6 | 600.6 | 603.9 | 585.55 | 43,743 |
| October 01, 2025 | 591 | 595.5 | 595.5 | 604.8 | 587.9 | 51,361 |
| September 30, 2025 | 597.7 | 590.15 | 590.15 | 605.65 | 581.9 | 56,626 |
| September 29, 2025 | 619.05 | 597.45 | 597.45 | 619.05 | 595.15 | 73,360 |
| September 26, 2025 | 623 | 615.35 | 615.35 | 623 | 610.2 | 95,580 |
| September 25, 2025 | 632 | 623 | 623 | 638 | 620.25 | 79,100 |
| September 24, 2025 | 671 | 637.8 | 637.8 | 671 | 632.5 | 90,370 |
| September 23, 2025 | 674.6 | 673.2 | 673.2 | 680 | 655.45 | 102,184 |
| September 22, 2025 | 655 | 670.85 | 670.85 | 685.4 | 655 | 206,035 |
| September 19, 2025 | 636.5 | 660.75 | 660.75 | 668 | 631.55 | 191,605 |
| September 18, 2025 | 643.9 | 635.1 | 634.1 | 643.9 | 630.2 | 30,384 |
| September 17, 2025 | 651 | 637.85 | 637.85 | 651 | 631.35 | 85,301 |
| September 16, 2025 | 635.45 | 649.3 | 649.3 | 654 | 634.9 | 155,231 |
| September 15, 2025 | 603.8 | 631.05 | 631.05 | 655.1 | 601.05 | 340,924 |
| September 12, 2025 | 614.7 | 600.6 | 600.6 | 618 | 597 | 65,895 |
| September 11, 2025 | 625.8 | 611.45 | 611.45 | 625.8 | 607 | 59,437 |
| September 10, 2025 | 624 | 622.55 | 622.55 | 624 | 616.2 | 59,538 |
| September 09, 2025 | 617 | 618 | 618 | 620 | 607.6 | 54,247 |
| September 08, 2025 | 628 | 613.8 | 613.8 | 628 | 610 | 79,985 |
| September 05, 2025 | 610.45 | 611.7 | 611.7 | 616 | 596.55 | 76,525 |
| September 04, 2025 | 619.75 | 611.15 | 611.15 | 624 | 607 | 52,678 |
| September 03, 2025 | 610 | 609.75 | 609.75 | 618.55 | 607 | 48,430 |
| September 02, 2025 | 622.55 | 610.8 | 610.8 | 625 | 610 | 117,732 |
| September 01, 2025 | 636.5 | 613.35 | 613.35 | 636.5 | 609 | 216,540 |
| August 29, 2025 | 638.55 | 634.75 | 634.75 | 640.35 | 630 | 115,823 |
| August 28, 2025 | 644 | 638.55 | 638.55 | 644 | 628.2 | 70,797 |
| August 26, 2025 | 643.9 | 630.35 | 630.35 | 648.5 | 627.05 | 54,524 |
| August 25, 2025 | 652 | 642.1 | 642.1 | 652 | 635.75 | 35,128 |
| August 22, 2025 | 657.9 | 646.95 | 646.95 | 657.9 | 643 | 57,579 |
| August 21, 2025 | 655.7 | 652.85 | 652.85 | 656.05 | 641.2 | 133,549 |
| August 20, 2025 | 634.15 | 649.65 | 649.65 | 653.7 | 606.15 | 381,388 |
| August 19, 2025 | 636 | 634.15 | 634.15 | 638.05 | 626 | 108,206 |
| August 18, 2025 | 645 | 636 | 636 | 645.05 | 626.35 | 53,021 |
| August 14, 2025 | 626 | 635.55 | 635.55 | 641 | 616.25 | 86,959 |
| August 13, 2025 | 632.85 | 622.35 | 622.35 | 638.8 | 618.1 | 87,194 |
| August 12, 2025 | 655 | 632.85 | 632.85 | 656 | 626.6 | 128,124 |
| August 11, 2025 | 637 | 655.65 | 655.65 | 662.45 | 626.2 | 107,348 |
| August 08, 2025 | 656 | 643.75 | 643.75 | 660 | 637.1 | 103,677 |
| August 07, 2025 | 653.35 | 655.2 | 655.2 | 663.6 | 644 | 134,280 |
| August 06, 2025 | 679.3 | 654.45 | 654.45 | 679.3 | 649 | 139,227 |
| August 05, 2025 | 686.45 | 679.15 | 679.15 | 686.45 | 670.1 | 92,047 |
| August 04, 2025 | 688.85 | 687.2 | 687.2 | 698.4 | 666 | 126,956 |
| August 01, 2025 | 710 | 688.85 | 688.85 | 710 | 678.65 | 96,161 |
| July 31, 2025 | 718.9 | 710.8 | 710.8 | 728.1 | 700.4 | 239,721 |
| July 30, 2025 | 657.95 | 726.4 | 726.4 | 737 | 657 | 636,716 |
| July 29, 2025 | 652.65 | 659.5 | 659.5 | 666.45 | 649.5 | 189,751 |
| July 28, 2025 | 685 | 660.05 | 660.05 | 685.15 | 655.1 | 223,070 |
| July 25, 2025 | 692 | 688.25 | 688.25 | 706.75 | 682 | 166,078 |
| July 24, 2025 | 717 | 694.4 | 694.4 | 717 | 691 | 164,086 |
| July 23, 2025 | 734.9 | 716.4 | 716.4 | 734.9 | 710.25 | 122,281 |
| July 22, 2025 | 757.9 | 731.95 | 731.95 | 757.9 | 730 | 130,831 |
| July 21, 2025 | 760.75 | 753.15 | 753.15 | 763.3 | 748.5 | 111,538 |
| July 18, 2025 | 766.05 | 754.7 | 754.7 | 766.05 | 745.7 | 163,081 |
| July 17, 2025 | 763.5 | 761.2 | 761.2 | 769.45 | 751 | 261,354 |
| July 16, 2025 | 743.25 | 747.7 | 747.7 | 763.25 | 729.65 | 618,904 |
| July 15, 2025 | 749.9 | 738.25 | 738.25 | 759.7 | 734.1 | 448,901 |
| July 14, 2025 | 689.95 | 740.05 | 740.05 | 744 | 682.1 | 769,168 |
| July 11, 2025 | 689.55 | 685.85 | 685.85 | 700.5 | 669.4 | 345,639 |
| July 10, 2025 | 704.8 | 686.2 | 686.2 | 711.15 | 682.95 | 445,122 |
| July 09, 2025 | 719.95 | 700.75 | 700.75 | 731 | 696.35 | 471,312 |