671.30
-1.25(-0.19%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 685 | 671.3 | 671.3 | 688 | 654.05 | 83,924 |
| October 16, 2025 | 669.8 | 672.55 | 672.55 | 690.3 | 662.9 | 199,972 |
| October 15, 2025 | 647.5 | 660.55 | 660.55 | 670.95 | 638.5 | 115,261 |
| October 14, 2025 | 646 | 646.9 | 646.9 | 651.25 | 624.5 | 124,885 |
| October 13, 2025 | 661.75 | 650.7 | 650.7 | 667.8 | 649.9 | 39,803 |
| October 10, 2025 | 670 | 661.75 | 661.75 | 670 | 646.85 | 89,953 |
| October 09, 2025 | 664.8 | 661.1 | 661.1 | 677 | 644.55 | 66,089 |
| October 08, 2025 | 631.7 | 666.65 | 666.65 | 684.95 | 621.9 | 766,471 |
| October 07, 2025 | 636.15 | 628.4 | 628.4 | 638.45 | 626.5 | 20,489 |
| October 06, 2025 | 649.65 | 636.15 | 636.15 | 649.65 | 632.8 | 21,353 |
| October 03, 2025 | 638.9 | 644.8 | 644.8 | 646.5 | 633.1 | 40,318 |
| October 01, 2025 | 623 | 636.15 | 636.15 | 642 | 615.15 | 30,580 |
| September 30, 2025 | 614 | 618.35 | 618.35 | 623.25 | 614 | 15,237 |
| September 29, 2025 | 626 | 613.85 | 613.85 | 633.5 | 600 | 163,494 |
| September 26, 2025 | 650 | 630.4 | 630.4 | 650 | 626 | 37,344 |
| September 25, 2025 | 652.5 | 632.75 | 632.75 | 652.5 | 631.5 | 34,745 |
| September 24, 2025 | 650 | 649.25 | 649.25 | 656.2 | 644.75 | 27,508 |
| September 23, 2025 | 659.65 | 654.4 | 654.4 | 664.1 | 649.4 | 33,538 |
| September 22, 2025 | 683.9 | 659.65 | 659.65 | 683.9 | 655.2 | 54,977 |
| September 19, 2025 | 646.25 | 675.05 | 675.05 | 685.5 | 642 | 332,836 |
| September 18, 2025 | 637 | 646.25 | 646.25 | 650 | 636 | 42,110 |
| September 17, 2025 | 645.1 | 639.05 | 639.05 | 653.4 | 636.15 | 34,650 |
| September 16, 2025 | 648 | 645.1 | 645.1 | 649.1 | 641.55 | 136,122 |
| September 15, 2025 | 637 | 644.95 | 644.95 | 646 | 628.05 | 40,773 |
| September 12, 2025 | 639.3 | 628.05 | 628.05 | 643.5 | 626.1 | 20,923 |
| September 11, 2025 | 633 | 636 | 636 | 647 | 630 | 40,955 |
| September 10, 2025 | 616.1 | 633.45 | 633.45 | 647.85 | 616.1 | 147,538 |
| September 09, 2025 | 617 | 617.4 | 617.4 | 621 | 614 | 37,806 |
| 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 |