616.20
-9.8(-1.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 638 | 616.2 | 616.2 | 638 | 614 | 57,078 |
| September 05, 2025 | 628.5 | 626 | 626 | 632 | 622.15 | 18,520 |
| September 04, 2025 | 635.05 | 627.8 | 627.8 | 638.25 | 622.35 | 23,193 |
| September 03, 2025 | 626.8 | 635.05 | 635.05 | 637.15 | 625.5 | 19,978 |
| September 02, 2025 | 620 | 626.8 | 626.8 | 635 | 618 | 34,065 |
| September 01, 2025 | 625.3 | 618.4 | 618.4 | 628.65 | 616.1 | 31,360 |
| August 29, 2025 | 617 | 618.15 | 618.15 | 620.55 | 612.7 | 29,743 |
| August 28, 2025 | 618.55 | 617.25 | 617.25 | 621.9 | 611.4 | 23,635 |
| August 26, 2025 | 626.1 | 618.55 | 618.55 | 626.1 | 616 | 33,999 |
| August 25, 2025 | 635 | 626.1 | 626.1 | 640.7 | 622.15 | 47,666 |
| August 22, 2025 | 645.8 | 633.25 | 633.25 | 645.8 | 630.65 | 36,601 |
| August 21, 2025 | 650 | 642.5 | 642.5 | 650 | 639.25 | 45,700 |
| August 20, 2025 | 643.5 | 644.6 | 644.6 | 650 | 638.75 | 30,474 |
| August 19, 2025 | 642.4 | 639.95 | 639.95 | 645 | 635.1 | 35,872 |
| August 18, 2025 | 627.15 | 639.1 | 639.1 | 660 | 627.15 | 41,088 |
| August 14, 2025 | 636 | 627.05 | 627.05 | 638 | 623 | 31,293 |
| August 13, 2025 | 645 | 632.1 | 632.1 | 645 | 630 | 32,283 |
| August 12, 2025 | 635 | 636.55 | 636.55 | 647 | 633.9 | 35,015 |
| August 11, 2025 | 644.5 | 637.2 | 637.2 | 648 | 632.5 | 37,316 |
| August 08, 2025 | 654 | 648.05 | 648.05 | 671.45 | 639.25 | 72,781 |
| August 07, 2025 | 670.3 | 657.35 | 657.35 | 671.45 | 645.4 | 80,494 |
| August 06, 2025 | 698 | 669.25 | 669.25 | 698 | 662.05 | 107,877 |
| August 05, 2025 | 686 | 698.35 | 698.35 | 704.4 | 674.1 | 64,992 |
| August 04, 2025 | 712 | 690.25 | 690.25 | 712 | 688 | 38,040 |
| August 01, 2025 | 708.95 | 703.15 | 703.15 | 713.1 | 693.45 | 47,188 |
| July 31, 2025 | 690 | 705.1 | 705.1 | 712 | 684.65 | 60,893 |
| July 30, 2025 | 702.5 | 695.5 | 695.5 | 713.6 | 692.65 | 27,968 |
| July 29, 2025 | 697.25 | 701.75 | 701.75 | 713.25 | 697.1 | 36,376 |
| July 28, 2025 | 714.05 | 707.35 | 707.35 | 717.35 | 686.7 | 89,885 |
| July 25, 2025 | 724 | 713.8 | 713.8 | 724 | 701.4 | 90,168 |
| July 24, 2025 | 725.35 | 716.65 | 716.65 | 726.9 | 709.05 | 103,864 |
| July 23, 2025 | 715.5 | 721.1 | 721.1 | 728.95 | 711.3 | 95,843 |
| July 22, 2025 | 710 | 714.35 | 714.35 | 727.8 | 706.85 | 154,231 |
| July 21, 2025 | 735 | 705.45 | 705.45 | 735 | 697.35 | 260,774 |
| July 18, 2025 | 743.75 | 743.3 | 743.3 | 745.75 | 730 | 89,394 |
| July 17, 2025 | 742.7 | 738.8 | 738.8 | 745.8 | 732.1 | 69,959 |
| July 16, 2025 | 744.95 | 735.35 | 735.35 | 753.75 | 731.5 | 170,686 |
| July 15, 2025 | 708 | 742.55 | 742.55 | 766 | 701.95 | 969,168 |
| July 14, 2025 | 709.15 | 698.2 | 698.2 | 712.85 | 694.4 | 93,876 |
| July 11, 2025 | 696.8 | 702.15 | 702.15 | 713.45 | 695 | 101,168 |
| July 10, 2025 | 712.15 | 700.6 | 700.6 | 713.8 | 696.2 | 114,822 |
| July 09, 2025 | 682.1 | 704.8 | 704.8 | 710 | 679 | 321,077 |
| July 08, 2025 | 686.35 | 675.4 | 675.4 | 687 | 671.55 | 37,399 |
| July 07, 2025 | 685.35 | 677.9 | 677.9 | 692.45 | 672.2 | 56,372 |
| July 04, 2025 | 680.35 | 685.35 | 685.35 | 694.2 | 680.35 | 77,932 |
| July 03, 2025 | 670.8 | 680.35 | 680.35 | 682.5 | 667.5 | 36,697 |
| July 02, 2025 | 686.35 | 670.3 | 670.3 | 690.95 | 666 | 89,026 |
| July 01, 2025 | 696 | 676.35 | 676.35 | 696 | 666.9 | 120,505 |
| June 30, 2025 | 685.6 | 690.55 | 690.55 | 693.6 | 677.95 | 44,252 |
| June 27, 2025 | 680.1 | 682.35 | 682.35 | 686.1 | 675 | 30,689 |
| June 26, 2025 | 676.5 | 678.75 | 678.75 | 688.2 | 675 | 34,781 |
| June 25, 2025 | 673.9 | 673.9 | 673.9 | 695.65 | 667.5 | 96,689 |
| June 24, 2025 | 669.9 | 667.25 | 667.25 | 678.85 | 663.65 | 30,178 |
| June 23, 2025 | 655 | 669.9 | 669.9 | 672 | 655 | 21,971 |
| June 20, 2025 | 660.25 | 669.65 | 669.65 | 693.5 | 659.3 | 37,501 |
| June 19, 2025 | 683 | 663.5 | 663 | 683 | 658.2 | 32,407 |
| June 18, 2025 | 685 | 678.4 | 677.89 | 685 | 670.5 | 35,795 |
| June 17, 2025 | 689 | 678.35 | 677.84 | 689 | 676.1 | 27,186 |
| June 16, 2025 | 680 | 683.55 | 683.03 | 687.3 | 670 | 52,748 |
| June 13, 2025 | 676 | 678.05 | 678.05 | 684.95 | 667.1 | 35,588 |