712.15
-2.15(-0.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 714.9 | 712.15 | 712.15 | 721.35 | 710.05 | 236,726 |
| November 18, 2025 | 716.35 | 714.3 | 714.3 | 724.15 | 705.35 | 447,509 |
| November 17, 2025 | 701.75 | 715 | 715 | 721.05 | 696.8 | 452,111 |
| November 14, 2025 | 688.05 | 700.7 | 700.7 | 705 | 680.05 | 456,458 |
| November 13, 2025 | 682.25 | 689.3 | 689.3 | 695.85 | 676.65 | 321,160 |
| November 12, 2025 | 664.1 | 682.25 | 682.25 | 690 | 657.2 | 773,584 |
| November 11, 2025 | 674.9 | 659.3 | 659.3 | 674.95 | 637 | 837,756 |
| November 10, 2025 | 670.1 | 674.9 | 674.9 | 680.55 | 670.1 | 176,477 |
| November 07, 2025 | 677.2 | 671.75 | 671.75 | 678.95 | 661 | 194,251 |
| November 06, 2025 | 705 | 682.2 | 682.2 | 709 | 677.15 | 440,466 |
| November 04, 2025 | 682.8 | 685.8 | 685.8 | 691.5 | 675 | 623,861 |
| November 03, 2025 | 640.85 | 677.1 | 677.1 | 682 | 637.55 | 1.2M |
| October 31, 2025 | 638 | 638.25 | 638.25 | 648.2 | 634.2 | 215,787 |
| October 30, 2025 | 654.3 | 635.55 | 635.55 | 654.3 | 634 | 188,058 |
| October 29, 2025 | 644.1 | 649.6 | 649.6 | 653.35 | 642.05 | 257,451 |
| October 28, 2025 | 647.5 | 643.9 | 643.9 | 649.95 | 639.6 | 176,353 |
| October 27, 2025 | 647.45 | 649 | 649 | 657.4 | 639 | 224,952 |
| October 24, 2025 | 650.65 | 642.8 | 642.8 | 654.75 | 640.15 | 136,360 |
| October 23, 2025 | 659.5 | 650.65 | 650.65 | 659.5 | 636 | 248,250 |
| October 21, 2025 | 645.6 | 654.25 | 654.25 | 659 | 643.75 | 69,845 |
| October 20, 2025 | 654 | 643 | 643 | 658.8 | 634 | 206,379 |
| October 17, 2025 | 660.8 | 650.2 | 650.2 | 660.8 | 641.4 | 441,687 |
| October 16, 2025 | 636.5 | 662.75 | 662.75 | 669.4 | 633.5 | 1.03M |
| October 15, 2025 | 661.8 | 636.5 | 636.5 | 662.05 | 634 | 634,370 |
| October 14, 2025 | 666.7 | 659.1 | 659.1 | 666.7 | 649.1 | 350,505 |
| October 13, 2025 | 681.55 | 663.35 | 663.35 | 681.55 | 656.1 | 405,708 |
| October 10, 2025 | 692 | 683 | 683 | 693 | 676.65 | 233,822 |
| October 09, 2025 | 692 | 689.2 | 689.2 | 695.45 | 672.7 | 477,429 |
| October 08, 2025 | 719.85 | 688.75 | 688.75 | 719.85 | 686 | 490,947 |
| October 07, 2025 | 722 | 717.85 | 717.85 | 741.6 | 714.15 | 1.55M |
| October 06, 2025 | 710.45 | 709.7 | 709.7 | 713 | 692.4 | 676,333 |
| October 03, 2025 | 710 | 706.9 | 706.9 | 724 | 701.4 | 1.67M |
| October 01, 2025 | 662 | 692.75 | 692.75 | 705.6 | 623.2 | 5.63M |
| September 30, 2025 | 628.6 | 644.75 | 644.75 | 664.95 | 628.6 | 1.51M |
| September 29, 2025 | 648 | 627.4 | 627.4 | 648 | 623.75 | 399,369 |
| September 26, 2025 | 660.95 | 649.7 | 649.7 | 660.95 | 639.3 | 554,379 |
| September 25, 2025 | 657.95 | 662.65 | 662.65 | 674.2 | 647.2 | 643,644 |
| September 24, 2025 | 667.4 | 659 | 659 | 682.65 | 654.35 | 825,238 |
| September 23, 2025 | 661.2 | 665.45 | 665.45 | 669.2 | 650.25 | 451,838 |
| September 22, 2025 | 640 | 657.9 | 657.9 | 674.9 | 638.4 | 1.4M |
| September 19, 2025 | 640 | 639.2 | 639.2 | 646.45 | 634.55 | 398,136 |
| September 18, 2025 | 642 | 638 | 638 | 643.65 | 632.9 | 328,791 |
| September 17, 2025 | 648 | 641.5 | 641.5 | 648 | 635.8 | 234,967 |
| September 16, 2025 | 638.75 | 642.85 | 642.85 | 649.8 | 630 | 433,614 |
| September 15, 2025 | 625 | 634.1 | 634.1 | 644 | 624.5 | 520,578 |
| September 12, 2025 | 638 | 626.65 | 626.65 | 639.4 | 624.5 | 1.05M |
| September 11, 2025 | 640 | 636.1 | 636.1 | 652.5 | 630.05 | 944,357 |
| September 10, 2025 | 616.2 | 637.5 | 637.5 | 645 | 616.2 | 1.21M |
| September 09, 2025 | 625 | 612.95 | 612.95 | 644 | 606.35 | 1.76M |
| September 08, 2025 | 625 | 623.65 | 623.65 | 639.9 | 621.05 | 714,518 |
| September 05, 2025 | 605 | 616.95 | 616.95 | 623 | 595.75 | 817,825 |
| September 04, 2025 | 600 | 606.55 | 606.55 | 614.4 | 589.7 | 1.36M |
| September 03, 2025 | 555 | 590.05 | 590.05 | 596 | 551.1 | 1.79M |
| September 02, 2025 | 541.45 | 549.55 | 549.55 | 564.5 | 532.05 | 1.26M |
| September 01, 2025 | 518.05 | 538.9 | 538.9 | 549 | 517.95 | 1.91M |
| August 29, 2025 | 512 | 511.8 | 511.8 | 520.3 | 508.1 | 263,910 |
| August 28, 2025 | 519.3 | 511.25 | 511.25 | 524.25 | 509.1 | 469,543 |
| August 26, 2025 | 519.7 | 512.6 | 512.6 | 534.25 | 510.05 | 941,953 |
| August 25, 2025 | 495.1 | 527.25 | 527.25 | 556.25 | 495.1 | 6.02M |
| August 22, 2025 | 500 | 495.05 | 495.05 | 500 | 492 | 122,398 |