677.00
-17.8(-2.56%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 713.8 | 694.8 | 694.8 | 723.75 | 690 | 558,875 |
September 25, 2025 | 705.05 | 710.5 | 710.5 | 726 | 703 | 425,068 |
September 24, 2025 | 709.85 | 709.3 | 709.3 | 722 | 704.5 | 397,284 |
September 23, 2025 | 735.75 | 713 | 713 | 736.6 | 711.55 | 517,247 |
September 22, 2025 | 746.05 | 734.25 | 734.25 | 759.95 | 730 | 485,599 |
September 19, 2025 | 738 | 748.05 | 748.05 | 752.75 | 732.5 | 469,701 |
September 18, 2025 | 751.45 | 740.25 | 740.25 | 753.45 | 736.6 | 662,376 |
September 17, 2025 | 739 | 747.85 | 747.85 | 765 | 733 | 1.2M |
September 16, 2025 | 729 | 738.7 | 738.7 | 743.4 | 711.1 | 1.29M |
September 15, 2025 | 694.7 | 722.3 | 722.3 | 737.65 | 694 | 2.1M |
September 12, 2025 | 659.85 | 692.25 | 692.25 | 696 | 659.15 | 1.85M |
September 11, 2025 | 665.8 | 654 | 654 | 674.9 | 650.8 | 351,958 |
September 10, 2025 | 645 | 663.4 | 663.4 | 667 | 645 | 382,739 |
September 09, 2025 | 647.95 | 644.5 | 644.5 | 655.9 | 641.25 | 194,815 |
September 08, 2025 | 661.45 | 646.95 | 646.95 | 662.95 | 641 | 350,834 |
September 05, 2025 | 668.1 | 660.95 | 660.95 | 668.1 | 654.25 | 224,095 |
September 04, 2025 | 673.9 | 665.65 | 665.65 | 682.1 | 658.95 | 414,439 |
September 03, 2025 | 669.55 | 664.4 | 664.4 | 677 | 660.15 | 291,323 |
September 02, 2025 | 667.6 | 669.75 | 669.75 | 683 | 659.4 | 449,158 |
September 01, 2025 | 648.5 | 662.75 | 662.75 | 669 | 642 | 374,414 |
August 29, 2025 | 640 | 648.7 | 648.7 | 655.95 | 633.9 | 372,085 |
August 28, 2025 | 650 | 640.4 | 640.4 | 662 | 635.2 | 358,761 |
August 26, 2025 | 672.45 | 651.8 | 651.8 | 673.75 | 649.95 | 453,527 |
August 25, 2025 | 692 | 672.45 | 672.45 | 692 | 666 | 421,283 |
August 22, 2025 | 682.05 | 683.85 | 683.85 | 709.45 | 674.6 | 975,943 |
August 21, 2025 | 680.55 | 679.15 | 679.15 | 692.25 | 672 | 527,981 |
August 20, 2025 | 682.85 | 681.1 | 681.1 | 690 | 675 | 335,115 |
August 19, 2025 | 679.85 | 680.75 | 680.75 | 683.05 | 670.3 | 276,910 |
August 18, 2025 | 676.95 | 676.3 | 676.3 | 682.45 | 663.95 | 476,365 |
August 14, 2025 | 670.7 | 667.25 | 667.25 | 671.9 | 658 | 235,135 |
August 13, 2025 | 659.95 | 670.45 | 670.45 | 672.6 | 655.2 | 505,055 |
August 12, 2025 | 652 | 656.35 | 656.35 | 663 | 644 | 356,504 |
August 11, 2025 | 631.95 | 652.6 | 652.6 | 672.8 | 611.3 | 989,027 |
August 08, 2025 | 655.95 | 624.5 | 624.5 | 656.3 | 621 | 430,239 |
August 07, 2025 | 642 | 649.65 | 649.15 | 657.4 | 633 | 471,361 |
August 06, 2025 | 659.85 | 643.55 | 643.05 | 667.9 | 638.2 | 438,974 |
August 05, 2025 | 652 | 651.55 | 651.05 | 665.65 | 645.5 | 522,115 |
August 04, 2025 | 620.25 | 641.85 | 641.36 | 653 | 608.6 | 948,917 |
August 01, 2025 | 664.5 | 631.85 | 631.85 | 666.8 | 621.7 | 554,754 |
July 31, 2025 | 674.9 | 661.7 | 661.7 | 683 | 655 | 598,464 |
July 30, 2025 | 678.1 | 684.8 | 684.8 | 695.9 | 678.1 | 586,366 |
July 29, 2025 | 699.4 | 674 | 674 | 700.9 | 660.7 | 1.26M |
July 28, 2025 | 771.4 | 704.7 | 704.7 | 773.9 | 704.7 | 1.37M |
July 25, 2025 | 811 | 783 | 783 | 811.8 | 775 | 524,075 |
July 24, 2025 | 797.8 | 809.6 | 809.6 | 815 | 795.8 | 323,365 |
July 23, 2025 | 812 | 797.8 | 797.8 | 815.4 | 795.2 | 328,455 |
July 22, 2025 | 800 | 811.5 | 811.5 | 820 | 790.7 | 906,828 |
July 21, 2025 | 794.9 | 774.9 | 774.9 | 795.8 | 772 | 545,303 |
July 18, 2025 | 807.7 | 795.4 | 795.4 | 814.2 | 792.5 | 254,325 |
July 17, 2025 | 812.7 | 807.7 | 807.7 | 816.9 | 805 | 258,927 |
July 16, 2025 | 813.9 | 807.6 | 807.6 | 815.6 | 805.1 | 322,568 |
July 15, 2025 | 794.1 | 808.4 | 808.4 | 812.9 | 789 | 446,853 |
July 14, 2025 | 811 | 793.5 | 793.5 | 813 | 787.2 | 673,317 |
July 11, 2025 | 835 | 813.2 | 813.2 | 843.8 | 810 | 665,297 |
July 10, 2025 | 855 | 836.4 | 836.4 | 861.9 | 827.2 | 806,700 |
July 09, 2025 | 858.1 | 850.7 | 850.7 | 866.8 | 843.3 | 817,987 |
July 08, 2025 | 897 | 861 | 861 | 897 | 852.2 | 1.37M |
July 07, 2025 | 934 | 885.1 | 885.1 | 942 | 860.4 | 3.46M |
July 04, 2025 | 858 | 933.6 | 933.6 | 933.6 | 856 | 4.77M |
July 03, 2025 | 857 | 848.8 | 848.8 | 867.5 | 842.8 | 1.71M |