650.00
+16.65(+2.63%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 633 | 650 | 650 | 653 | 628.15 | 125,636 |
| November 12, 2025 | 635 | 633.35 | 633.35 | 638 | 626.9 | 62,086 |
| November 11, 2025 | 628.6 | 630.7 | 630.7 | 635 | 620.9 | 58,824 |
| November 10, 2025 | 605.05 | 629.5 | 629.5 | 639.65 | 602 | 142,759 |
| November 07, 2025 | 602.4 | 606.25 | 606.25 | 608 | 595.3 | 39,237 |
| November 06, 2025 | 619 | 602.7 | 602.7 | 626.85 | 599.05 | 81,840 |
| November 04, 2025 | 629.85 | 624.6 | 624.6 | 633.65 | 621.5 | 58,885 |
| November 03, 2025 | 634.9 | 627.35 | 627.35 | 637.95 | 623 | 88,307 |
| October 31, 2025 | 635 | 635.75 | 635.75 | 647.5 | 634.05 | 58,268 |
| October 30, 2025 | 641.95 | 640.1 | 640.1 | 648.95 | 638 | 41,305 |
| October 29, 2025 | 639 | 642.05 | 642.05 | 647.55 | 636.85 | 59,856 |
| October 28, 2025 | 651.15 | 639.1 | 639.1 | 651.15 | 637.45 | 61,277 |
| October 27, 2025 | 650 | 644.85 | 644.85 | 651.6 | 640.4 | 67,734 |
| October 24, 2025 | 640.5 | 649.5 | 649.5 | 653 | 638.55 | 88,154 |
| October 23, 2025 | 647.85 | 640.3 | 640.3 | 658.3 | 633.15 | 98,728 |
| October 21, 2025 | 646 | 647.85 | 647.85 | 652.95 | 644.85 | 26,242 |
| October 20, 2025 | 650 | 647.1 | 647.1 | 656 | 641.95 | 74,503 |
| October 17, 2025 | 650 | 647.35 | 647.35 | 652 | 635 | 124,420 |
| October 16, 2025 | 635 | 643 | 643 | 651 | 635 | 197,854 |
| October 15, 2025 | 616.5 | 631.55 | 631.55 | 637.95 | 615.2 | 99,436 |
| October 14, 2025 | 630 | 623.85 | 623.85 | 630 | 608.6 | 105,585 |
| October 13, 2025 | 622.35 | 628.95 | 628.95 | 635.3 | 617.1 | 153,288 |
| October 10, 2025 | 632.7 | 625.5 | 625.5 | 636.45 | 621.15 | 126,049 |
| October 09, 2025 | 638 | 632.6 | 632.6 | 645.05 | 630 | 164,890 |
| October 08, 2025 | 640.8 | 637.95 | 637.95 | 653.15 | 636.2 | 489,122 |
| October 07, 2025 | 599.9 | 637.75 | 637.75 | 705 | 594.4 | 10.4M |
| October 06, 2025 | 584 | 593.65 | 593.65 | 599 | 576.1 | 106,305 |
| October 03, 2025 | 585.9 | 576.5 | 576.5 | 585.9 | 571.95 | 46,524 |
| October 01, 2025 | 559.85 | 582.25 | 582.25 | 588.85 | 558.8 | 107,065 |
| September 30, 2025 | 569.1 | 559.9 | 559.9 | 569.1 | 557.45 | 45,087 |
| September 29, 2025 | 577.9 | 566.85 | 566.85 | 584.9 | 562.8 | 43,154 |
| September 26, 2025 | 602.7 | 572.65 | 572.65 | 602.7 | 570 | 75,808 |
| September 25, 2025 | 602 | 604.9 | 604.9 | 615.7 | 598 | 118,503 |
| September 24, 2025 | 614 | 601.95 | 601.95 | 614 | 599 | 78,154 |
| September 23, 2025 | 615.5 | 615 | 615 | 618.35 | 607 | 132,900 |
| September 22, 2025 | 604.1 | 614.95 | 614.95 | 616 | 592.5 | 292,961 |
| September 19, 2025 | 621.4 | 600.65 | 600.65 | 633 | 595.15 | 1.53M |
| September 18, 2025 | 575.8 | 587.3 | 587.3 | 596.7 | 574.4 | 132,871 |
| September 17, 2025 | 577 | 573.45 | 573.45 | 581 | 571 | 50,465 |
| September 16, 2025 | 587.35 | 576.3 | 576.3 | 590 | 572.45 | 51,380 |
| September 15, 2025 | 569.35 | 585.55 | 585.55 | 591 | 567 | 154,222 |
| September 12, 2025 | 563.85 | 566.8 | 566.8 | 574 | 563.1 | 48,731 |
| September 11, 2025 | 576 | 563.15 | 563.15 | 576 | 559 | 45,852 |
| September 10, 2025 | 558 | 568.55 | 568.55 | 575.5 | 552.8 | 58,712 |
| September 09, 2025 | 565.5 | 557.25 | 557.25 | 569.15 | 555.15 | 30,969 |
| September 08, 2025 | 560.9 | 562.7 | 562.7 | 582 | 560 | 67,653 |
| September 05, 2025 | 569 | 563.35 | 563.35 | 571.05 | 559.5 | 27,037 |
| September 04, 2025 | 564.5 | 563.7 | 563.7 | 580 | 562 | 62,205 |
| September 03, 2025 | 562.9 | 568.5 | 568.5 | 571.7 | 562.9 | 29,215 |
| September 02, 2025 | 556.3 | 562.9 | 562.9 | 573.7 | 551.4 | 62,114 |
| September 01, 2025 | 543 | 555.2 | 555.2 | 559 | 543 | 53,517 |
| August 29, 2025 | 556.1 | 545.6 | 545.6 | 561.8 | 540.9 | 63,918 |
| August 28, 2025 | 562.5 | 556.1 | 556.1 | 574.15 | 552.9 | 57,861 |
| August 26, 2025 | 584.05 | 570.6 | 570.6 | 589.6 | 568.1 | 39,954 |
| August 25, 2025 | 610.5 | 586.95 | 586.95 | 610.5 | 585.4 | 51,133 |
| August 22, 2025 | 598.9 | 604.05 | 604.05 | 611.9 | 590.7 | 125,939 |
| August 21, 2025 | 591.2 | 599.45 | 599.45 | 608.85 | 589.15 | 227,888 |
| August 20, 2025 | 574.9 | 587.5 | 587.5 | 591.9 | 567.3 | 67,509 |
| August 19, 2025 | 566 | 570.55 | 570.55 | 574.9 | 560.75 | 66,362 |
| August 18, 2025 | 564.5 | 563.45 | 563.45 | 565.2 | 555.05 | 36,906 |