648.30
-22.5(-3.35%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 665 | 648.3 | 648.3 | 665.3 | 641.35 | 28,679 |
| September 25, 2025 | 663.55 | 670.8 | 670.8 | 675 | 663.55 | 22,592 |
| September 24, 2025 | 673.7 | 669.15 | 669.15 | 677 | 665 | 15,579 |
| September 23, 2025 | 671 | 671 | 671 | 678.45 | 669.05 | 15,514 |
| September 22, 2025 | 688 | 672.95 | 672.95 | 693.5 | 667.25 | 34,754 |
| September 19, 2025 | 690 | 681.65 | 681.65 | 692.45 | 680 | 22,824 |
| September 18, 2025 | 695 | 691.05 | 691.05 | 702.8 | 685 | 35,544 |
| September 17, 2025 | 688.5 | 694.3 | 694.3 | 698.2 | 683.95 | 70,376 |
| September 16, 2025 | 677.1 | 683.05 | 683.05 | 715 | 673.5 | 201,345 |
| September 15, 2025 | 676.5 | 676.75 | 676.75 | 680 | 669.5 | 32,190 |
| September 12, 2025 | 674.9 | 673 | 673 | 682.6 | 668.1 | 36,895 |
| September 11, 2025 | 674 | 674.9 | 674.9 | 678.4 | 664.8 | 64,404 |
| September 10, 2025 | 657.5 | 671.35 | 671.35 | 685.4 | 656 | 94,039 |
| September 09, 2025 | 652.3 | 653.8 | 653.8 | 659 | 641.95 | 18,369 |
| September 08, 2025 | 664 | 652.3 | 652.3 | 664 | 648.25 | 32,318 |
| September 05, 2025 | 656.95 | 659.8 | 659.8 | 665 | 645.5 | 30,021 |
| September 04, 2025 | 663 | 656.95 | 656.95 | 664.2 | 647.45 | 54,377 |
| September 03, 2025 | 633.9 | 660.5 | 660.5 | 669.3 | 631.05 | 104,248 |
| September 02, 2025 | 626 | 633.9 | 633.9 | 639 | 623 | 37,039 |
| September 01, 2025 | 615.5 | 619.15 | 619.15 | 625 | 612.45 | 20,880 |
| August 29, 2025 | 611.6 | 614.8 | 614.8 | 630 | 610.05 | 46,374 |
| August 28, 2025 | 615 | 608.4 | 608.4 | 618.1 | 605 | 38,084 |
| August 26, 2025 | 630 | 621.15 | 621.15 | 633 | 614.7 | 44,489 |
| August 25, 2025 | 619 | 633.15 | 633.15 | 639.7 | 607 | 112,492 |
| August 22, 2025 | 620.2 | 614.25 | 614.25 | 624.05 | 611.55 | 26,633 |
| August 21, 2025 | 624.5 | 623 | 623 | 637.8 | 620.1 | 47,207 |
| August 20, 2025 | 633 | 622.2 | 622.2 | 634 | 620 | 41,829 |
| August 19, 2025 | 599 | 630.7 | 630.7 | 637.3 | 598 | 200,368 |
| August 18, 2025 | 571.8 | 595.25 | 595.25 | 600.25 | 571.8 | 66,167 |
| August 14, 2025 | 584 | 569.7 | 569.7 | 588 | 555.1 | 67,744 |
| August 13, 2025 | 575.9 | 581.75 | 581.75 | 585 | 573.1 | 36,993 |
| August 12, 2025 | 584.9 | 575.35 | 575.35 | 603 | 572 | 69,323 |
| August 11, 2025 | 582 | 581.8 | 581.8 | 585.05 | 568.1 | 75,223 |
| August 08, 2025 | 599.9 | 583.35 | 583.35 | 603.2 | 580 | 52,831 |
| August 07, 2025 | 588.2 | 596.75 | 596.75 | 611.15 | 580.85 | 81,646 |
| August 06, 2025 | 616 | 597.15 | 597.15 | 621.75 | 592.15 | 64,917 |
| August 05, 2025 | 613.25 | 616.4 | 616.4 | 622.8 | 612 | 23,098 |
| August 04, 2025 | 620 | 613.2 | 613.2 | 622.85 | 608.3 | 52,496 |
| August 01, 2025 | 626.5 | 613 | 613 | 638.85 | 610 | 61,191 |
| July 31, 2025 | 639.4 | 629.05 | 629.05 | 640.85 | 625.95 | 94,403 |
| July 30, 2025 | 680.95 | 645.85 | 645.85 | 680.95 | 628.6 | 406,193 |
| July 29, 2025 | 662 | 677.65 | 677.65 | 683 | 662 | 151,188 |
| July 28, 2025 | 691.05 | 660.05 | 660.05 | 696.6 | 652 | 118,513 |
| July 25, 2025 | 720.05 | 691.05 | 691.05 | 722.15 | 687.1 | 84,583 |
| July 24, 2025 | 707 | 720.7 | 720.7 | 729.5 | 707 | 74,874 |
| July 23, 2025 | 714.9 | 707.2 | 707.2 | 714.9 | 700.65 | 52,474 |
| July 22, 2025 | 722 | 709.9 | 709.9 | 724.75 | 708 | 56,624 |
| July 21, 2025 | 714.4 | 723.55 | 723.55 | 728 | 705.3 | 61,222 |
| July 18, 2025 | 729 | 716.65 | 716.65 | 734 | 711.7 | 55,816 |
| July 17, 2025 | 726.95 | 723.95 | 723.95 | 732.95 | 721 | 49,019 |
| July 16, 2025 | 723.1 | 720.25 | 720.25 | 732.7 | 716.6 | 74,990 |
| July 15, 2025 | 724.9 | 722.65 | 722.65 | 736.35 | 720 | 54,521 |
| July 14, 2025 | 716.15 | 722.2 | 722.2 | 728 | 713.1 | 63,347 |
| July 11, 2025 | 730.7 | 720.45 | 720.45 | 737.75 | 717 | 62,938 |
| July 10, 2025 | 748.7 | 729.7 | 729.7 | 750.05 | 727 | 112,628 |
| July 09, 2025 | 740 | 742.65 | 742.65 | 754.3 | 738.05 | 259,212 |
| July 08, 2025 | 712 | 732.8 | 732.8 | 790 | 710.4 | 3.5M |
| July 07, 2025 | 713.5 | 700.1 | 700.1 | 714.75 | 695 | 37,544 |
| July 04, 2025 | 713.95 | 713.75 | 713.75 | 722.45 | 708 | 103,958 |
| July 03, 2025 | 694.9 | 706.25 | 706.25 | 709 | 685.05 | 60,341 |