675.50
+3(+0.45%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 672.2 | 675.5 | 675.5 | 679.65 | 670.1 | 3.52M |
October 16, 2025 | 676.85 | 672.5 | 672.5 | 683.75 | 662.25 | 5.31M |
October 15, 2025 | 675.5 | 677.15 | 677.15 | 682.4 | 672.55 | 4.69M |
October 14, 2025 | 675.05 | 674.45 | 674.45 | 680.95 | 667 | 4.73M |
October 13, 2025 | 660 | 672.15 | 672.15 | 674.2 | 658.75 | 2.47M |
October 10, 2025 | 669 | 665.05 | 665.05 | 671.4 | 663 | 2.48M |
October 09, 2025 | 666.9 | 669.05 | 669.05 | 672 | 660 | 2.27M |
October 08, 2025 | 662 | 666.9 | 666.9 | 673.3 | 662 | 2.87M |
October 07, 2025 | 670.2 | 666.8 | 666.8 | 673 | 663.5 | 3.73M |
October 06, 2025 | 646.5 | 671.45 | 671.45 | 675.5 | 646.5 | 10.34M |
October 03, 2025 | 645 | 645.8 | 645.8 | 650 | 636 | 7.2M |
October 01, 2025 | 616.05 | 648.7 | 648.7 | 649.95 | 616.05 | 15.11M |
September 30, 2025 | 611.8 | 616.1 | 616.1 | 620.7 | 611.15 | 5.88M |
September 29, 2025 | 608.9 | 611.8 | 611.8 | 615.5 | 603.15 | 4.1M |
September 26, 2025 | 610 | 606.05 | 606.05 | 617.4 | 603.75 | 3.96M |
September 25, 2025 | 625.15 | 612.7 | 612.7 | 626 | 610.8 | 4.28M |
September 24, 2025 | 628.2 | 625.15 | 625.15 | 630 | 620.3 | 2.13M |
September 23, 2025 | 628 | 628.8 | 628.8 | 634.4 | 624.5 | 3.59M |
September 22, 2025 | 638 | 627.85 | 627.85 | 638 | 625.45 | 2.71M |
September 19, 2025 | 630 | 633.2 | 633.2 | 637.3 | 627.1 | 6.42M |
September 18, 2025 | 620 | 626.9 | 626.9 | 631 | 620 | 4.68M |
September 17, 2025 | 620 | 623.25 | 623.25 | 626 | 617.75 | 4.63M |
September 16, 2025 | 623.65 | 618.1 | 618.1 | 628.4 | 614.1 | 4.76M |
September 15, 2025 | 630.8 | 623.65 | 623.65 | 631.6 | 620.2 | 3.64M |
September 12, 2025 | 623.2 | 632.85 | 632.85 | 633.7 | 619.25 | 10.82M |
September 11, 2025 | 604.8 | 620.05 | 620.05 | 622.9 | 602.8 | 7.27M |
September 10, 2025 | 598.6 | 604.8 | 604.8 | 606.8 | 596.7 | 4.71M |
September 09, 2025 | 598 | 595 | 595 | 598.95 | 590.85 | 3.95M |
September 08, 2025 | 596 | 596.75 | 596.75 | 604 | 592.85 | 2.97M |
September 05, 2025 | 589 | 592.5 | 592.5 | 596 | 585.6 | 4.17M |
September 04, 2025 | 596 | 585.8 | 585.8 | 596 | 583.9 | 5.05M |
September 03, 2025 | 585 | 586.3 | 586.3 | 588.9 | 580 | 6.61M |
September 02, 2025 | 590 | 584.6 | 584.6 | 596.4 | 582.25 | 4.14M |
September 01, 2025 | 580 | 588.6 | 588.6 | 590.2 | 578.6 | 3.89M |
August 29, 2025 | 570.5 | 580.25 | 580.25 | 588.65 | 566.5 | 12.24M |
August 28, 2025 | 576.75 | 571.65 | 571.65 | 587.95 | 570 | 20.03M |
August 26, 2025 | 619.9 | 594.7 | 594.7 | 620.45 | 593.1 | 18.05M |
August 25, 2025 | 620 | 620.85 | 620.85 | 623.8 | 616.4 | 6.85M |
August 22, 2025 | 619.8 | 615.85 | 615.85 | 622 | 612.55 | 3.5M |
August 21, 2025 | 618 | 619.8 | 619.8 | 622 | 615.8 | 3.99M |
August 20, 2025 | 623.35 | 616.3 | 616.3 | 624.95 | 613.3 | 5.71M |
August 19, 2025 | 626 | 626.35 | 626.35 | 630.55 | 615.1 | 4.77M |
August 18, 2025 | 627 | 626.8 | 626.8 | 637.5 | 625.45 | 5.27M |
August 14, 2025 | 614.3 | 616.45 | 616.45 | 622.9 | 611.5 | 4.28M |
August 13, 2025 | 612.05 | 619.25 | 619.25 | 621.35 | 610.35 | 5.33M |
August 12, 2025 | 616 | 611.9 | 611.9 | 619 | 611 | 2.79M |
August 11, 2025 | 610.45 | 617.6 | 617.6 | 623.5 | 609.15 | 3.35M |
August 08, 2025 | 623.3 | 609.65 | 609.65 | 626.85 | 607.95 | 5.49M |
August 07, 2025 | 626.85 | 627.35 | 627.35 | 629.8 | 618.3 | 3.48M |
August 06, 2025 | 634 | 630.6 | 630.6 | 639.8 | 622.4 | 4.76M |
August 05, 2025 | 630.5 | 630.1 | 630.1 | 633.2 | 621.15 | 4M |
August 04, 2025 | 615.9 | 624.9 | 624.9 | 626.8 | 615.9 | 2.96M |
August 01, 2025 | 630 | 614.2 | 614.2 | 632 | 612.25 | 3.53M |
July 31, 2025 | 625 | 630.85 | 630.85 | 639.45 | 623.05 | 6.48M |
July 30, 2025 | 635 | 632.8 | 632.8 | 638.35 | 626.1 | 6.02M |
July 29, 2025 | 632 | 638.35 | 638.35 | 643.35 | 626.55 | 6.86M |
July 28, 2025 | 615.85 | 633.45 | 633.45 | 638.85 | 611.05 | 11.58M |
July 25, 2025 | 625 | 615.85 | 615.85 | 629.95 | 601.7 | 16.92M |
July 24, 2025 | 660 | 633.55 | 633.55 | 660 | 631.75 | 7.25M |
July 23, 2025 | 642 | 654.05 | 654.05 | 654.75 | 638.05 | 5.19M |