700.10
+3.9(+0.56%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 705.05 | 700.1 | 700.1 | 724.5 | 695.8 | 25,677 |
| October 17, 2025 | 705 | 696.2 | 696.2 | 709.2 | 691.4 | 33,440 |
| October 16, 2025 | 678.75 | 698.7 | 698.7 | 727.3 | 678.75 | 142,602 |
| October 15, 2025 | 654.95 | 678.75 | 678.75 | 684.8 | 654 | 36,601 |
| October 14, 2025 | 667 | 654.95 | 654.95 | 670.3 | 649.35 | 71,685 |
| October 13, 2025 | 668.8 | 669.3 | 669.3 | 679.8 | 656.25 | 83,426 |
| October 10, 2025 | 670.45 | 665.3 | 665.3 | 682.35 | 660 | 161,873 |
| October 09, 2025 | 668.85 | 670.4 | 670.4 | 679.9 | 653.7 | 66,342 |
| October 08, 2025 | 662.9 | 668.85 | 668.85 | 673.75 | 660 | 13,954 |
| October 07, 2025 | 670.55 | 659.45 | 659.45 | 678.05 | 652.05 | 27,324 |
| October 06, 2025 | 691.55 | 670.55 | 670.55 | 694.45 | 667 | 27,536 |
| October 03, 2025 | 693 | 688 | 688 | 696.3 | 685.5 | 14,789 |
| October 01, 2025 | 685.1 | 690.5 | 690.5 | 695.75 | 676.5 | 35,783 |
| September 30, 2025 | 670.75 | 685.1 | 685.1 | 692 | 663.5 | 35,349 |
| September 29, 2025 | 669 | 670.85 | 670.85 | 684 | 655.5 | 37,416 |
| September 26, 2025 | 682.9 | 666.05 | 666.05 | 682.9 | 661.55 | 39,400 |
| September 25, 2025 | 684.95 | 684.1 | 684.1 | 697.05 | 681.55 | 35,608 |
| September 24, 2025 | 687 | 686.55 | 686.55 | 695.35 | 669.5 | 79,528 |
| September 23, 2025 | 631 | 687.3 | 687.3 | 715.5 | 630.1 | 663,863 |
| September 22, 2025 | 648.6 | 644.85 | 644.85 | 648.6 | 636 | 82,239 |
| September 19, 2025 | 665.2 | 670.75 | 650.75 | 672.4 | 662 | 115,931 |
| September 18, 2025 | 671.4 | 665.2 | 645.37 | 671.4 | 658 | 72,148 |
| September 17, 2025 | 657.8 | 661.5 | 661.5 | 664.8 | 653 | 89,542 |
| September 16, 2025 | 643.85 | 648.6 | 648.6 | 650 | 640 | 69,484 |
| September 15, 2025 | 625.9 | 637 | 637 | 642 | 625.6 | 72,149 |
| September 12, 2025 | 621.45 | 622.65 | 622.65 | 629 | 618 | 36,546 |
| September 11, 2025 | 620 | 619.5 | 619.5 | 622.45 | 615 | 25,560 |
| September 10, 2025 | 616.65 | 618.6 | 618.6 | 620 | 612.85 | 21,617 |
| September 09, 2025 | 617.2 | 616.65 | 616.65 | 625 | 611.25 | 33,794 |
| September 08, 2025 | 609 | 614.6 | 614.6 | 617.1 | 602.85 | 29,900 |
| September 05, 2025 | 602.95 | 600.6 | 600.6 | 605.9 | 595.05 | 16,927 |
| September 04, 2025 | 611.9 | 598.75 | 598.75 | 611.9 | 595 | 23,217 |
| September 03, 2025 | 584.1 | 600.65 | 600.65 | 603 | 583.05 | 32,931 |
| September 02, 2025 | 580.1 | 576.15 | 576.15 | 584 | 572.9 | 11,542 |
| September 01, 2025 | 581.8 | 576.1 | 576.1 | 582.6 | 570 | 12,507 |
| August 29, 2025 | 566.65 | 572.55 | 572.55 | 577 | 564.55 | 16,563 |
| August 28, 2025 | 568.1 | 572.35 | 572.35 | 579.45 | 564.25 | 15,983 |
| August 26, 2025 | 580.95 | 569.75 | 569.75 | 581 | 566.3 | 15,035 |
| August 25, 2025 | 588.9 | 580.35 | 580.35 | 590 | 576.05 | 17,399 |
| August 22, 2025 | 582.05 | 585.3 | 585.3 | 588.15 | 581.5 | 10,722 |
| August 21, 2025 | 589 | 585.05 | 585.05 | 597.15 | 584.1 | 12,304 |
| August 20, 2025 | 594.6 | 588.15 | 588.15 | 598.6 | 584.05 | 42,946 |
| August 19, 2025 | 577 | 594.6 | 594.6 | 598.8 | 572.35 | 41,207 |
| August 18, 2025 | 553.9 | 570.15 | 570.15 | 575 | 550.5 | 22,371 |
| August 14, 2025 | 553.9 | 545.6 | 545.6 | 553.9 | 544.05 | 49,026 |
| August 13, 2025 | 552.55 | 545.7 | 545.7 | 554.05 | 543.1 | 62,401 |
| August 12, 2025 | 550 | 549.45 | 549.45 | 554.45 | 545.9 | 14,470 |
| August 11, 2025 | 567 | 551 | 551 | 567 | 546 | 23,257 |
| August 08, 2025 | 554.15 | 548.15 | 548.15 | 570.6 | 544.95 | 41,552 |
| August 07, 2025 | 561.1 | 555.55 | 555.55 | 572.75 | 551 | 59,271 |
| August 06, 2025 | 580.65 | 569.65 | 569.65 | 580.65 | 563.4 | 18,700 |
| August 05, 2025 | 581 | 577.3 | 577.3 | 588.75 | 574.25 | 9,769 |
| August 04, 2025 | 580.55 | 580.7 | 580.7 | 586.1 | 574 | 12,250 |
| August 01, 2025 | 586 | 580.55 | 580.55 | 595 | 580.1 | 17,277 |
| July 31, 2025 | 572.1 | 581.45 | 581.45 | 595 | 566.25 | 13,172 |
| July 30, 2025 | 589.3 | 582.35 | 582.35 | 594.55 | 579 | 25,463 |
| July 29, 2025 | 589.5 | 589.3 | 589.3 | 591 | 580 | 14,358 |
| July 28, 2025 | 599.95 | 584.7 | 584.7 | 600 | 581.4 | 15,397 |
| July 25, 2025 | 608.75 | 595.5 | 595.5 | 608.75 | 592.55 | 19,913 |
| July 24, 2025 | 603.15 | 607.3 | 607.3 | 613.8 | 602.35 | 19,851 |