598.00
-5.8(-0.96%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 598.65 | 598 | 598 | 605 | 592.05 | 17,289 |
September 25, 2025 | 608.6 | 603.8 | 603.8 | 619 | 600 | 10,774 |
September 24, 2025 | 624.8 | 612.4 | 612.4 | 630.3 | 608 | 35,889 |
September 23, 2025 | 624 | 624.8 | 624.8 | 630 | 607.55 | 116,163 |
September 22, 2025 | 610.7 | 624 | 624 | 628 | 606.25 | 40,715 |
September 19, 2025 | 600.1 | 610.7 | 610.7 | 622 | 595.1 | 13,224 |
September 18, 2025 | 608 | 600 | 600 | 608 | 596.8 | 19,834 |
September 17, 2025 | 615.05 | 600.2 | 600.2 | 617.8 | 598.6 | 132,929 |
September 16, 2025 | 611.1 | 607.5 | 607.5 | 614.95 | 606 | 17,972 |
September 15, 2025 | 605 | 609.75 | 609.75 | 614.8 | 604.85 | 13,614 |
September 12, 2025 | 617 | 609.1 | 609.1 | 624 | 605.65 | 14,472 |
September 11, 2025 | 609.85 | 607.1 | 607.1 | 616.4 | 601 | 14,729 |
September 10, 2025 | 609.6 | 607.8 | 607.8 | 616.6 | 604.05 | 26,877 |
September 09, 2025 | 612 | 614.1 | 614.1 | 622.1 | 605.3 | 42,273 |
September 08, 2025 | 624 | 611.15 | 611.15 | 624 | 607 | 24,262 |
September 05, 2025 | 622 | 615.75 | 615.75 | 622 | 609.85 | 16,427 |
September 04, 2025 | 620.3 | 615 | 615 | 624.15 | 610 | 17,682 |
September 03, 2025 | 618 | 611.65 | 611.65 | 627.95 | 611.35 | 8,178 |
September 02, 2025 | 625.65 | 618.35 | 618.35 | 630.95 | 606.7 | 24,490 |
September 01, 2025 | 641.05 | 625 | 625 | 641.05 | 623 | 30,618 |
August 29, 2025 | 648.35 | 631.65 | 631.65 | 648.35 | 626 | 31,297 |
August 28, 2025 | 655.1 | 638.15 | 638.15 | 662.75 | 633.15 | 13,035 |
August 26, 2025 | 652 | 655.1 | 655.1 | 665 | 639 | 46,595 |
August 25, 2025 | 653 | 657.7 | 657.7 | 663 | 642 | 42,460 |
August 22, 2025 | 644.25 | 650.6 | 650.6 | 658 | 640.5 | 19,492 |
August 21, 2025 | 649 | 650.9 | 650.9 | 668 | 642.05 | 54,721 |
August 20, 2025 | 643.75 | 638.85 | 638.85 | 648.7 | 634 | 8,650 |
August 19, 2025 | 631 | 639.95 | 639.95 | 649.95 | 631 | 10,481 |
August 18, 2025 | 657 | 640.5 | 640.5 | 657 | 625.25 | 31,891 |
August 14, 2025 | 621 | 648.85 | 648.85 | 652.5 | 611.1 | 58,901 |
August 13, 2025 | 611.1 | 621.95 | 621.95 | 625 | 602.75 | 16,512 |
August 12, 2025 | 595.85 | 609.8 | 609.8 | 614.05 | 586.5 | 28,550 |
August 11, 2025 | 585.05 | 595.85 | 595.85 | 600.9 | 570.6 | 35,927 |
August 08, 2025 | 583 | 587.05 | 587.05 | 599.05 | 578 | 46,524 |
August 07, 2025 | 593.7 | 589.6 | 589.6 | 593.7 | 581.15 | 18,382 |
August 06, 2025 | 590.5 | 595.55 | 595.55 | 600 | 570 | 116,992 |
August 05, 2025 | 621.15 | 590.85 | 590.85 | 625 | 580.8 | 147,368 |
August 04, 2025 | 622.7 | 624.7 | 624.7 | 628.2 | 604.55 | 11,654 |
August 01, 2025 | 621.05 | 622.7 | 622.7 | 628.05 | 610.7 | 11,406 |
July 31, 2025 | 633.6 | 621.45 | 621.45 | 633.6 | 618 | 11,998 |
July 30, 2025 | 625.05 | 633.8 | 633.8 | 634 | 625 | 107,506 |
July 29, 2025 | 609.85 | 626.2 | 626.2 | 631.4 | 602.45 | 33,740 |
July 28, 2025 | 625.05 | 609.85 | 609.85 | 625.05 | 600.2 | 18,442 |
July 25, 2025 | 639 | 625.1 | 625.1 | 641.05 | 619.5 | 109,522 |
July 24, 2025 | 627.5 | 623.9 | 623.9 | 642.9 | 613.1 | 26,227 |
July 23, 2025 | 625 | 618.55 | 618.55 | 635.4 | 615 | 18,264 |
July 22, 2025 | 638 | 627.7 | 627.7 | 638 | 622.6 | 11,656 |
July 21, 2025 | 639.9 | 629.6 | 629.6 | 639.9 | 621.95 | 31,123 |
July 18, 2025 | 644 | 634.65 | 634.65 | 651.95 | 631.6 | 26,864 |
July 17, 2025 | 668.7 | 646.25 | 646.25 | 668.7 | 642.15 | 266,241 |
July 16, 2025 | 667.5 | 659.4 | 659.4 | 667.5 | 648.9 | 17,383 |
July 15, 2025 | 664.9 | 661.55 | 661.55 | 689.95 | 658.05 | 34,535 |
July 14, 2025 | 662 | 661.7 | 661.7 | 667.75 | 655.45 | 19,197 |
July 11, 2025 | 668.8 | 660.8 | 660.8 | 670.05 | 642.35 | 79,723 |
July 10, 2025 | 664.25 | 669.8 | 669.8 | 679.95 | 652.45 | 44,127 |
July 09, 2025 | 644 | 664.25 | 664.25 | 669.5 | 644 | 87,358 |
July 08, 2025 | 645 | 649.1 | 649.1 | 653.65 | 636.3 | 28,210 |
July 07, 2025 | 654 | 642.4 | 642.4 | 675.4 | 635.2 | 250,690 |
July 04, 2025 | 630 | 636.7 | 636.7 | 644.4 | 616.05 | 73,107 |
July 03, 2025 | 650 | 637.2 | 637.2 | 655.05 | 632.15 | 34,640 |