611.00
+1.5(+0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 617.9 | 611 | 611 | 617.9 | 605.25 | 12,632 |
| December 03, 2025 | 607 | 609.5 | 609.5 | 618 | 603.5 | 14,725 |
| December 02, 2025 | 614.65 | 607.35 | 607.35 | 614.65 | 604.6 | 15,998 |
| December 01, 2025 | 612.05 | 609.4 | 609.4 | 616.2 | 605.25 | 12,727 |
| November 28, 2025 | 615.6 | 612.9 | 612.9 | 620 | 607.5 | 13,680 |
| November 27, 2025 | 620 | 612.95 | 612.95 | 620 | 607.55 | 16,768 |
| November 26, 2025 | 603 | 613.85 | 613.85 | 619.5 | 603 | 13,514 |
| November 25, 2025 | 599.8 | 602.85 | 602.85 | 615.85 | 597.75 | 33,007 |
| November 24, 2025 | 610.75 | 599.85 | 599.85 | 621 | 588.9 | 24,744 |
| November 21, 2025 | 619 | 607.7 | 607.7 | 619 | 597.15 | 26,826 |
| November 19, 2025 | 618 | 610.85 | 610.85 | 626 | 609 | 55,618 |
| November 18, 2025 | 632 | 624.65 | 624.65 | 632.05 | 618 | 23,739 |
| November 17, 2025 | 650 | 627.05 | 627.05 | 653.25 | 620 | 64,603 |
| November 14, 2025 | 635 | 634.55 | 634.55 | 645 | 630 | 61,653 |
| November 13, 2025 | 630 | 628.95 | 628.95 | 643.95 | 623 | 179,675 |
| November 12, 2025 | 654.9 | 640.7 | 640.7 | 665 | 631 | 107,182 |
| November 11, 2025 | 633 | 646.5 | 646.5 | 656 | 622.4 | 276,114 |
| November 10, 2025 | 624 | 622.4 | 622.4 | 669.2 | 613 | 554,459 |
| November 07, 2025 | 611 | 612.85 | 612.85 | 619.05 | 609.75 | 11,582 |
| November 06, 2025 | 620 | 617.85 | 617.85 | 627.95 | 614.15 | 8,505 |
| November 04, 2025 | 621 | 626.9 | 626.9 | 631.9 | 620.65 | 12,650 |
| November 03, 2025 | 615.35 | 620.35 | 620.35 | 627 | 615.35 | 15,569 |
| October 31, 2025 | 619 | 620.15 | 620.15 | 626.55 | 615 | 12,740 |
| October 30, 2025 | 635 | 624.9 | 624.9 | 635 | 620.4 | 36,246 |
| October 29, 2025 | 632 | 630.35 | 630.35 | 639 | 625.1 | 14,533 |
| October 28, 2025 | 623.2 | 630.5 | 630.5 | 631.7 | 623.2 | 51,879 |
| October 27, 2025 | 623 | 623.2 | 623.2 | 641.25 | 620.55 | 26,299 |
| October 24, 2025 | 630 | 623 | 623 | 630 | 618.1 | 8,760 |
| October 23, 2025 | 640 | 628.55 | 628.55 | 641.2 | 627.05 | 12,407 |
| October 21, 2025 | 639 | 638 | 638 | 644.4 | 630 | 9,612 |
| October 20, 2025 | 619 | 628.3 | 628.3 | 636.75 | 606.1 | 45,686 |
| October 17, 2025 | 620 | 614.7 | 614.7 | 628 | 610 | 20,518 |
| October 16, 2025 | 624.55 | 619.9 | 619.9 | 628.45 | 616.25 | 13,297 |
| October 15, 2025 | 617.1 | 617.35 | 617.35 | 628.95 | 612.6 | 15,992 |
| October 14, 2025 | 634 | 618.15 | 618.15 | 634 | 615.85 | 18,755 |
| October 13, 2025 | 635.45 | 623.55 | 623.55 | 635.45 | 620.15 | 16,862 |
| October 10, 2025 | 648.85 | 632.25 | 632.25 | 659.3 | 626.6 | 50,457 |
| October 09, 2025 | 636 | 645.6 | 645.6 | 649 | 618.5 | 48,256 |
| October 08, 2025 | 638.45 | 637.65 | 637.65 | 643.55 | 626.05 | 14,530 |
| October 07, 2025 | 636.25 | 638.45 | 638.45 | 650.85 | 634.5 | 24,879 |
| October 06, 2025 | 620 | 642.7 | 642.7 | 645 | 620 | 51,888 |
| October 03, 2025 | 635.95 | 628.3 | 628.3 | 635.95 | 611.05 | 111,595 |
| October 01, 2025 | 622 | 631.15 | 631.15 | 638.95 | 622 | 23,821 |
| September 30, 2025 | 634.9 | 628.25 | 628.25 | 639.4 | 621.55 | 259,018 |
| September 29, 2025 | 648 | 625.45 | 625.45 | 649 | 620 | 74,817 |
| September 26, 2025 | 648 | 642.95 | 642.95 | 658.95 | 632.35 | 88,266 |
| September 25, 2025 | 639.5 | 643.15 | 643.15 | 658.6 | 633.5 | 41,013 |
| September 24, 2025 | 643.3 | 636.3 | 636.3 | 644.95 | 633.9 | 33,133 |
| September 23, 2025 | 654.8 | 643.3 | 643.3 | 659.9 | 639.6 | 45,104 |
| September 22, 2025 | 679 | 654.8 | 654.8 | 679.55 | 652.45 | 26,449 |
| September 19, 2025 | 678 | 671.8 | 671.8 | 691.95 | 670 | 45,655 |
| September 18, 2025 | 685 | 682.9 | 682.9 | 699 | 677.6 | 26,424 |
| September 17, 2025 | 699.15 | 680.7 | 680.7 | 714.95 | 679.2 | 55,916 |
| September 16, 2025 | 718.35 | 699.2 | 699.2 | 719.15 | 695 | 22,451 |
| September 15, 2025 | 713.75 | 711.25 | 711.25 | 721.9 | 702.05 | 27,996 |
| September 12, 2025 | 749 | 713.75 | 713.75 | 757 | 710.1 | 40,889 |
| September 11, 2025 | 752 | 747.55 | 747.55 | 762 | 742 | 28,582 |
| September 10, 2025 | 765.1 | 759.1 | 759.1 | 769 | 752.05 | 27,605 |
| September 09, 2025 | 741.2 | 759.5 | 759.5 | 763 | 741.2 | 19,797 |
| September 08, 2025 | 747.3 | 744.9 | 744.9 | 759.45 | 742 | 29,501 |