668.00
+0.55(+0.08%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 679 | 667.65 | 667.65 | 679 | 661.5 | 76,578 |
October 17, 2025 | 676 | 667.45 | 667.45 | 676 | 660.4 | 123,255 |
October 16, 2025 | 676.3 | 670.3 | 670.3 | 676.65 | 668.2 | 351,278 |
October 15, 2025 | 671.45 | 673.6 | 673.6 | 686 | 666 | 144,611 |
October 14, 2025 | 685.5 | 669.85 | 669.85 | 685.5 | 661.8 | 155,947 |
October 13, 2025 | 682 | 678.25 | 678.25 | 689 | 665.5 | 3.89M |
October 10, 2025 | 658.3 | 681.1 | 681.1 | 692 | 654.3 | 273,831 |
October 09, 2025 | 675.85 | 658.3 | 658.3 | 675.85 | 655.9 | 68,768 |
October 08, 2025 | 667.5 | 669.45 | 669.45 | 676.45 | 661 | 157,064 |
October 07, 2025 | 676 | 667.95 | 667.95 | 680.8 | 661.5 | 84,846 |
October 06, 2025 | 676.5 | 672 | 672 | 677.35 | 668.55 | 59,158 |
October 03, 2025 | 674.3 | 676.5 | 676.5 | 680 | 667.05 | 39,201 |
October 01, 2025 | 666.15 | 670.8 | 670.8 | 675.8 | 659.7 | 74,004 |
September 30, 2025 | 672.05 | 663.5 | 663.5 | 675.65 | 660.2 | 52,936 |
September 29, 2025 | 670.2 | 669.6 | 669.6 | 682 | 662.1 | 60,993 |
September 26, 2025 | 679.55 | 666.85 | 666.85 | 682.2 | 664.85 | 62,697 |
September 25, 2025 | 690.8 | 679.55 | 679.55 | 690.8 | 677.4 | 47,117 |
September 24, 2025 | 679.45 | 689.4 | 689.4 | 701 | 675 | 133,230 |
September 23, 2025 | 682.6 | 678.1 | 678.1 | 684.95 | 676.7 | 65,770 |
September 22, 2025 | 680 | 679.9 | 679.9 | 692.5 | 676.8 | 84,585 |
September 19, 2025 | 700.4 | 680.85 | 680.85 | 703 | 676.5 | 208,186 |
September 18, 2025 | 702.2 | 695.15 | 695.15 | 714.15 | 692.85 | 92,972 |
September 17, 2025 | 699.95 | 698.55 | 698.55 | 713.95 | 696.2 | 117,971 |
September 16, 2025 | 731.55 | 697.7 | 697.7 | 735.8 | 689.25 | 356,762 |
September 15, 2025 | 737.3 | 728.65 | 728.65 | 742.95 | 721 | 66,436 |
September 12, 2025 | 748 | 737.25 | 737.25 | 748 | 733 | 56,846 |
September 11, 2025 | 751.7 | 741.65 | 741.65 | 752 | 735 | 85,956 |
September 10, 2025 | 748.75 | 747.8 | 747.8 | 752 | 742.2 | 101,620 |
September 09, 2025 | 729 | 739.35 | 739.35 | 754 | 722.05 | 534,043 |
September 08, 2025 | 713.65 | 716.2 | 716.2 | 727.05 | 710.5 | 41,491 |
September 05, 2025 | 719.95 | 717.2 | 717.2 | 727 | 712.25 | 29,205 |
September 04, 2025 | 731 | 717.1 | 717.1 | 734.95 | 712.7 | 55,456 |
September 03, 2025 | 739.35 | 727.25 | 727.25 | 744.5 | 725 | 130,704 |
September 02, 2025 | 714.7 | 739.35 | 739.35 | 743.8 | 706.05 | 300,305 |
September 01, 2025 | 694.85 | 714.7 | 714.7 | 732.25 | 694.85 | 115,719 |
August 29, 2025 | 700 | 692.1 | 692.1 | 705.3 | 685.4 | 109,562 |
August 28, 2025 | 721.9 | 697.45 | 697.45 | 725.8 | 692.95 | 69,578 |
August 26, 2025 | 713.95 | 720.7 | 720.7 | 743 | 696.2 | 622,007 |
August 25, 2025 | 704.85 | 710.35 | 710.35 | 713 | 694.95 | 59,349 |
August 22, 2025 | 697 | 701.3 | 701.3 | 705 | 689.65 | 31,402 |
August 21, 2025 | 705.25 | 699.1 | 699.1 | 712 | 697 | 26,536 |
August 20, 2025 | 702 | 701.7 | 701.7 | 715 | 695.55 | 64,941 |
August 19, 2025 | 685 | 701.05 | 701.05 | 709.85 | 679.95 | 74,435 |
August 18, 2025 | 675 | 682.65 | 682.65 | 692.6 | 671.05 | 75,386 |
August 14, 2025 | 672.7 | 672.5 | 672.5 | 679.3 | 667 | 24,343 |
August 13, 2025 | 662 | 672.7 | 672.7 | 677 | 662 | 30,052 |
August 12, 2025 | 661.1 | 663.5 | 663.5 | 679.9 | 661.1 | 83,685 |
August 11, 2025 | 677 | 672.05 | 672.05 | 677 | 666.25 | 44,412 |
August 08, 2025 | 667.2 | 676.9 | 676.9 | 684.55 | 667.2 | 64,588 |
August 07, 2025 | 667 | 673.35 | 673.35 | 679 | 663.1 | 96,653 |
August 06, 2025 | 682 | 673.9 | 673.9 | 689 | 666.9 | 196,281 |
August 05, 2025 | 707 | 692.15 | 692.15 | 721 | 684.85 | 337,897 |
August 04, 2025 | 666 | 707 | 707 | 712.3 | 660 | 265,095 |
August 01, 2025 | 667.5 | 672.85 | 672.85 | 678.7 | 663.9 | 69,036 |
July 31, 2025 | 665.1 | 662.25 | 662.25 | 672 | 661.25 | 46,643 |
July 30, 2025 | 667.35 | 671.8 | 671.8 | 677.5 | 663.1 | 37,765 |
July 29, 2025 | 665.6 | 668.65 | 668.65 | 677.1 | 656.95 | 81,593 |
July 28, 2025 | 662.4 | 662.1 | 662.1 | 676.8 | 653.25 | 74,290 |
July 25, 2025 | 662.8 | 660.95 | 660.95 | 679.75 | 652.4 | 226,811 |
July 24, 2025 | 673.3 | 659.5 | 659.5 | 673.5 | 653.9 | 71,653 |