644.10
-12.5(-1.90%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 684.1 | 656.6 | 656.6 | 684.6 | 652 | 280,773 |
| September 25, 2025 | 666.7 | 681.05 | 681.05 | 713 | 658.05 | 1.34M |
| September 24, 2025 | 675.65 | 669.95 | 669.95 | 686.5 | 664.7 | 360,805 |
| September 23, 2025 | 664.05 | 670.95 | 670.95 | 677 | 658.35 | 229,439 |
| September 22, 2025 | 652 | 660.45 | 660.45 | 671.9 | 646.5 | 359,853 |
| September 19, 2025 | 653.95 | 651.05 | 651.05 | 663.95 | 646.1 | 231,811 |
| September 18, 2025 | 664.9 | 652.35 | 652.35 | 664.9 | 646 | 268,082 |
| September 17, 2025 | 651 | 663.65 | 663.65 | 702 | 648.7 | 1.31M |
| September 16, 2025 | 638 | 649.45 | 649.45 | 658.95 | 635 | 370,498 |
| September 15, 2025 | 641.5 | 634.45 | 634.45 | 644.75 | 630 | 222,567 |
| September 12, 2025 | 635.15 | 637.5 | 637.5 | 645 | 632 | 273,813 |
| September 11, 2025 | 627.9 | 635.05 | 635.05 | 640 | 625.2 | 176,111 |
| September 10, 2025 | 640 | 625.05 | 625.05 | 648.35 | 616 | 388,992 |
| September 09, 2025 | 647 | 636.2 | 636.2 | 650 | 632 | 208,893 |
| September 08, 2025 | 639.5 | 647 | 647 | 664 | 635.5 | 776,465 |
| September 05, 2025 | 608.5 | 629.35 | 629.35 | 644.15 | 600 | 531,255 |
| September 04, 2025 | 620 | 605.35 | 605.35 | 624.1 | 602.85 | 120,733 |
| September 03, 2025 | 624.9 | 613.95 | 613.95 | 636 | 605.3 | 483,569 |
| September 02, 2025 | 592.05 | 614.65 | 614.65 | 621.5 | 586 | 615,256 |
| September 01, 2025 | 580.9 | 581.7 | 581.7 | 609.8 | 578.55 | 1.46M |
| August 29, 2025 | 562.9 | 556.1 | 556.1 | 575.95 | 551.55 | 134,637 |
| August 28, 2025 | 565.65 | 560.45 | 560.45 | 568.7 | 557.05 | 50,022 |
| August 26, 2025 | 570.1 | 565.65 | 565.65 | 589.95 | 557.55 | 117,814 |
| August 25, 2025 | 589.7 | 575.85 | 575.85 | 592.95 | 574 | 50,186 |
| August 22, 2025 | 602.95 | 586.9 | 586.9 | 606.7 | 585 | 90,263 |
| August 21, 2025 | 610.7 | 602.2 | 602.2 | 619.9 | 600.1 | 153,585 |
| August 20, 2025 | 585.45 | 608.65 | 608.65 | 624 | 585.45 | 392,183 |
| August 19, 2025 | 575.45 | 584.55 | 584.55 | 589.4 | 570.5 | 76,347 |
| August 18, 2025 | 572.1 | 569.2 | 569.2 | 585 | 566.4 | 184,367 |
| August 14, 2025 | 590 | 578.65 | 578.65 | 601 | 571.05 | 188,830 |
| August 13, 2025 | 577.7 | 583.25 | 583.25 | 603 | 571.2 | 331,868 |
| August 12, 2025 | 569.7 | 572.75 | 572.75 | 590.75 | 565.6 | 130,090 |
| August 11, 2025 | 581 | 567.8 | 567.8 | 590 | 554.8 | 137,868 |
| August 08, 2025 | 585.35 | 582 | 582 | 593.15 | 578.35 | 72,345 |
| August 07, 2025 | 592 | 585.35 | 585.35 | 596.65 | 575 | 67,317 |
| August 06, 2025 | 605 | 593.35 | 593.35 | 611 | 587 | 88,074 |
| August 05, 2025 | 606.7 | 603.15 | 603.15 | 611.75 | 597.55 | 65,394 |
| August 04, 2025 | 593 | 604.75 | 604.75 | 606.75 | 585.85 | 93,789 |
| August 01, 2025 | 595 | 600 | 600 | 610.4 | 591 | 160,074 |
| July 31, 2025 | 575 | 599.1 | 599.1 | 607.55 | 566 | 241,260 |
| July 30, 2025 | 595 | 582.3 | 582.3 | 605 | 579.05 | 178,206 |
| July 29, 2025 | 565 | 592.25 | 592.25 | 596 | 555.1 | 222,822 |
| July 28, 2025 | 569 | 567.05 | 567.05 | 576.45 | 560.5 | 148,003 |
| July 25, 2025 | 580.95 | 574.75 | 574.75 | 581.95 | 565 | 115,161 |
| July 24, 2025 | 585 | 581.45 | 581.45 | 589.25 | 577.15 | 138,624 |
| July 23, 2025 | 605 | 585.7 | 585.7 | 613.4 | 584 | 201,915 |
| July 22, 2025 | 598.7 | 592.85 | 592.85 | 603.65 | 588 | 159,310 |
| July 21, 2025 | 612.6 | 598.7 | 598.7 | 616.45 | 596.4 | 190,126 |
| July 18, 2025 | 626.45 | 607.45 | 607.45 | 628.4 | 605.8 | 209,232 |
| July 17, 2025 | 641.3 | 623.25 | 623.25 | 664 | 620.95 | 491,645 |
| July 16, 2025 | 610 | 636.35 | 636.35 | 646.25 | 609.6 | 784,625 |
| July 15, 2025 | 600.5 | 607 | 607 | 614.3 | 600.5 | 192,027 |
| July 14, 2025 | 602 | 598.9 | 598.9 | 605.05 | 594 | 177,614 |
| July 11, 2025 | 607.1 | 600.2 | 600.2 | 612.9 | 595.9 | 129,870 |
| July 10, 2025 | 608.5 | 607.2 | 607.2 | 615.6 | 605.15 | 75,282 |
| July 09, 2025 | 614.9 | 609.6 | 609.6 | 615.9 | 606.05 | 69,412 |
| July 08, 2025 | 615 | 612.45 | 612.45 | 621.5 | 605.9 | 119,112 |
| July 07, 2025 | 620 | 613.25 | 613.25 | 625.9 | 603 | 278,633 |
| July 04, 2025 | 632.1 | 621.5 | 621.5 | 636.9 | 613.85 | 220,561 |
| July 03, 2025 | 639.4 | 632.1 | 632.1 | 640.35 | 628.5 | 127,495 |