622.65
+3.15(+0.51%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 23, 2025 | 606.3 | 602.35 | 602.35 | 606.5 | 599.45 | 17,059 |
| July 22, 2025 | 605.95 | 604.25 | 604.25 | 608.85 | 602 | 11,852 |
| July 21, 2025 | 605.8 | 604.5 | 604.5 | 609.4 | 597.4 | 14,292 |
| July 18, 2025 | 604.25 | 602 | 602 | 605.95 | 595 | 12,022 |
| July 17, 2025 | 607 | 603.05 | 603.05 | 610.8 | 598.15 | 24,561 |
| July 16, 2025 | 598.85 | 604.85 | 604.85 | 608.2 | 595.9 | 18,113 |
| July 15, 2025 | 599 | 596 | 596 | 604.2 | 590.05 | 55,860 |
| July 14, 2025 | 610 | 593.95 | 593.95 | 612.65 | 591.2 | 60,365 |
| July 11, 2025 | 612 | 607.65 | 607.65 | 617.9 | 605.55 | 20,477 |
| July 10, 2025 | 621.85 | 613.95 | 613.95 | 621.85 | 608.5 | 26,725 |
| July 09, 2025 | 612 | 618.7 | 618.7 | 628 | 608.75 | 56,084 |
| July 08, 2025 | 608.45 | 607.85 | 607.85 | 634.9 | 605 | 200,443 |
| July 07, 2025 | 610.3 | 605.1 | 605.1 | 611.25 | 602.55 | 12,589 |
| July 04, 2025 | 611.15 | 607 | 607 | 613 | 605 | 21,765 |
| July 03, 2025 | 613.5 | 610.15 | 610.15 | 615 | 601 | 27,517 |
| July 02, 2025 | 618 | 609.4 | 609.4 | 618 | 604.9 | 9,684 |
| July 01, 2025 | 615 | 610.3 | 610.3 | 619.95 | 605.75 | 19,808 |
| June 30, 2025 | 610 | 610 | 610 | 615.95 | 605.4 | 21,250 |
| June 27, 2025 | 617.9 | 605.7 | 605.7 | 618 | 604.2 | 28,849 |
| June 26, 2025 | 610 | 611.15 | 611.15 | 620.55 | 596.2 | 26,274 |
| June 25, 2025 | 608.1 | 609.9 | 609.9 | 614.8 | 603.1 | 20,674 |
| June 24, 2025 | 593.4 | 600.75 | 600.75 | 605.8 | 593.4 | 19,137 |
| June 23, 2025 | 587.15 | 589.6 | 589.6 | 595.15 | 586.05 | 16,217 |
| June 20, 2025 | 580.05 | 596.1 | 596.1 | 604.4 | 577.3 | 30,416 |
| June 19, 2025 | 598.65 | 582.35 | 582.35 | 598.9 | 580.3 | 11,909 |