617.40
-10.05(-1.60%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 624.8 | 617.4 | 617.4 | 636.5 | 613 | 490,324 |
October 16, 2025 | 639.9 | 627.45 | 627.45 | 642.75 | 623.55 | 567,860 |
October 15, 2025 | 629.9 | 637.4 | 637.4 | 648.9 | 618 | 922,574 |
October 14, 2025 | 670 | 625.2 | 625.2 | 684 | 606.15 | 1.96M |
October 13, 2025 | 657 | 667.6 | 667.6 | 673.5 | 638.25 | 1.44M |
October 10, 2025 | 645.85 | 657.7 | 657.7 | 680 | 645.85 | 3.08M |
October 09, 2025 | 642.25 | 640.95 | 640.95 | 655.45 | 632.5 | 671,879 |
October 08, 2025 | 651.85 | 642.25 | 642.25 | 659 | 632.25 | 917,514 |
October 07, 2025 | 650 | 652 | 652 | 671.35 | 643.2 | 2.46M |
October 06, 2025 | 607.8 | 642.65 | 642.65 | 668 | 607.7 | 6.97M |
October 03, 2025 | 574.35 | 605.6 | 605.6 | 613 | 571.6 | 999,149 |
October 01, 2025 | 566 | 572.25 | 572.25 | 580 | 565 | 411,563 |
September 30, 2025 | 567.15 | 564.65 | 564.65 | 577.35 | 554.25 | 430,392 |
September 29, 2025 | 595 | 566.95 | 566.95 | 609.9 | 561.15 | 882,321 |
September 26, 2025 | 618 | 588.75 | 588.75 | 619.1 | 581.1 | 865,701 |
September 25, 2025 | 604.1 | 615.95 | 615.95 | 629.55 | 597 | 1.5M |
September 24, 2025 | 588.35 | 604.1 | 604.1 | 616.95 | 588.3 | 1.22M |
September 23, 2025 | 595 | 588.35 | 588.35 | 596.65 | 579.6 | 453,613 |
September 22, 2025 | 624 | 595.65 | 595.65 | 628.05 | 590 | 714,742 |
September 19, 2025 | 611.1 | 622.4 | 622.4 | 630.5 | 602 | 1.62M |
September 18, 2025 | 616.4 | 614.15 | 614.15 | 623.8 | 600.55 | 1.96M |
September 17, 2025 | 555.05 | 611.5 | 611.5 | 624 | 555.05 | 13.23M |
September 16, 2025 | 557.05 | 546.65 | 546.65 | 558.5 | 541.35 | 380,387 |
September 15, 2025 | 560.85 | 559.85 | 559.85 | 572 | 555.35 | 517,927 |
September 12, 2025 | 548 | 556.7 | 556.7 | 567.95 | 535.1 | 1.49M |
September 11, 2025 | 542.9 | 543 | 543 | 552 | 534.8 | 618,531 |
September 10, 2025 | 540 | 532 | 532 | 543.85 | 527 | 307,983 |
September 09, 2025 | 561.85 | 535.95 | 535.95 | 561.9 | 532.15 | 377,305 |
September 08, 2025 | 560 | 558 | 558 | 570 | 548.1 | 784,395 |
September 05, 2025 | 539.95 | 551.65 | 551.65 | 557.65 | 533.3 | 872,715 |
September 04, 2025 | 546 | 539.05 | 539.05 | 555 | 521.35 | 1.34M |
September 03, 2025 | 514.5 | 536.9 | 536.9 | 538.9 | 509 | 858,994 |
September 02, 2025 | 516 | 509.75 | 509.75 | 521.3 | 506.1 | 292,155 |
September 01, 2025 | 506.95 | 513.65 | 513.65 | 518 | 497.25 | 408,406 |
August 29, 2025 | 495.95 | 503.65 | 503.65 | 526.8 | 491.1 | 656,468 |
August 28, 2025 | 497.9 | 494.75 | 494.75 | 506.95 | 491 | 221,990 |
August 26, 2025 | 520 | 501.7 | 501.7 | 523 | 500 | 305,957 |
August 25, 2025 | 540 | 523.3 | 523.3 | 540 | 520 | 254,410 |
August 22, 2025 | 507.5 | 537.45 | 537.45 | 548 | 503.65 | 1.95M |
August 21, 2025 | 509 | 507.5 | 507.5 | 517 | 501.5 | 362,583 |
August 20, 2025 | 502.05 | 508.7 | 508.7 | 518.8 | 502 | 593,587 |
August 19, 2025 | 508.8 | 500.05 | 500.05 | 515.45 | 498.2 | 302,282 |
August 18, 2025 | 531.9 | 512.7 | 512.7 | 535.1 | 508.05 | 483,662 |
August 14, 2025 | 542 | 532 | 532 | 550 | 506 | 4.95M |
August 13, 2025 | 482.95 | 512.3 | 512.3 | 512.3 | 468 | 5.88M |
August 12, 2025 | 438 | 426.95 | 426.95 | 438 | 425.15 | 189,859 |
August 11, 2025 | 435 | 433 | 433 | 437 | 418.2 | 373,999 |
August 08, 2025 | 440 | 432.35 | 432.35 | 441.9 | 428.1 | 180,991 |
August 07, 2025 | 437.9 | 434.55 | 434.55 | 438 | 414 | 399,959 |
August 06, 2025 | 456 | 440.1 | 440.1 | 457.05 | 433.95 | 277,355 |
August 05, 2025 | 448 | 445.2 | 445.2 | 466.85 | 440.85 | 548,242 |
August 04, 2025 | 424.95 | 440.45 | 440.45 | 467.75 | 423 | 954,874 |
August 01, 2025 | 439.9 | 426.3 | 426.3 | 440.45 | 422.7 | 251,822 |
July 31, 2025 | 448.2 | 438.9 | 438.9 | 457.95 | 435.5 | 326,784 |
July 30, 2025 | 460 | 455.95 | 455.95 | 473.7 | 451.45 | 204,610 |
July 29, 2025 | 457 | 459.05 | 459.05 | 475.2 | 455 | 346,373 |
July 28, 2025 | 482.1 | 464.65 | 464.65 | 482.1 | 460.5 | 307,256 |
July 25, 2025 | 490 | 484.35 | 484.35 | 491 | 478.35 | 208,657 |
July 24, 2025 | 503 | 491.05 | 491.05 | 512.35 | 489.15 | 305,624 |
July 23, 2025 | 518.9 | 506.45 | 506.45 | 518.9 | 502 | 215,988 |