615.30
-57.1(-8.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 660 | 615.3 | 615.3 | 660 | 610 | 367,343 |
| September 25, 2025 | 646 | 672.4 | 672.4 | 712 | 633.4 | 951,825 |
| September 24, 2025 | 652.3 | 643.15 | 643.15 | 657 | 638.5 | 89,834 |
| September 23, 2025 | 662 | 655.9 | 655.9 | 664.65 | 651.15 | 78,655 |
| September 22, 2025 | 672.05 | 660.5 | 660.5 | 675.95 | 657.75 | 55,729 |
| September 19, 2025 | 683.4 | 675.15 | 675.15 | 694.85 | 670.5 | 123,567 |
| September 18, 2025 | 680 | 686.5 | 686.5 | 693.1 | 676.2 | 78,407 |
| September 17, 2025 | 684 | 679.05 | 679.05 | 684 | 675.05 | 51,416 |
| September 16, 2025 | 684 | 675.45 | 675.45 | 707 | 665.1 | 133,419 |
| September 15, 2025 | 684.9 | 679.25 | 679.25 | 685 | 670 | 65,052 |
| September 12, 2025 | 680.9 | 677.55 | 677.55 | 682.05 | 666.7 | 56,339 |
| September 11, 2025 | 665 | 674.1 | 674.1 | 691.05 | 662.2 | 102,385 |
| September 10, 2025 | 685.9 | 663.95 | 663.95 | 685.9 | 660.1 | 79,314 |
| September 09, 2025 | 684.95 | 678.45 | 678.45 | 706.05 | 671.25 | 179,722 |
| September 08, 2025 | 670.9 | 679.55 | 679.55 | 688 | 657.75 | 113,941 |
| September 05, 2025 | 668.9 | 664.75 | 664.75 | 681 | 656.1 | 137,548 |
| September 04, 2025 | 678 | 666.25 | 666.25 | 680.9 | 656.75 | 103,135 |
| September 03, 2025 | 639 | 675.75 | 675.75 | 690 | 634.65 | 472,684 |
| September 02, 2025 | 642.7 | 630.6 | 630.6 | 642.7 | 626.8 | 44,651 |
| September 01, 2025 | 616.95 | 634.75 | 634.75 | 641.9 | 603.6 | 94,812 |
| August 29, 2025 | 615 | 612.95 | 612.95 | 625 | 607.2 | 45,313 |
| August 28, 2025 | 610 | 612.1 | 612.1 | 620.55 | 602.6 | 59,194 |
| August 26, 2025 | 625.9 | 608.05 | 608.05 | 626 | 601.2 | 64,142 |
| August 25, 2025 | 631.6 | 626.4 | 626.4 | 647.55 | 621.5 | 58,289 |
| August 22, 2025 | 630 | 631.6 | 631.6 | 638.9 | 625.15 | 53,873 |
| August 21, 2025 | 629.9 | 630.55 | 630.55 | 645 | 625.5 | 67,854 |
| August 20, 2025 | 651.8 | 630.15 | 630.15 | 655.45 | 626.3 | 152,137 |
| August 19, 2025 | 612 | 645.35 | 645.35 | 654.4 | 610 | 253,572 |
| August 18, 2025 | 597.3 | 605.85 | 605.85 | 610 | 596 | 39,445 |
| August 14, 2025 | 605.35 | 597.1 | 597.1 | 610.6 | 590.7 | 37,357 |
| August 13, 2025 | 608.95 | 605.3 | 605.3 | 614.9 | 601 | 54,641 |
| August 12, 2025 | 593.05 | 603.55 | 603.55 | 607.9 | 591.05 | 85,770 |
| August 11, 2025 | 585 | 593.05 | 593.05 | 598.25 | 580.15 | 48,808 |
| August 08, 2025 | 607.95 | 587.8 | 587.8 | 607.95 | 581.2 | 71,611 |
| August 07, 2025 | 589.85 | 598.8 | 598.8 | 608 | 577.55 | 104,284 |
| August 06, 2025 | 605 | 586 | 586 | 605 | 572.25 | 170,988 |
| August 05, 2025 | 617.8 | 594.8 | 594.8 | 619.05 | 589.55 | 91,759 |
| August 04, 2025 | 608.8 | 616.1 | 616.1 | 622.9 | 596.45 | 109,969 |
| August 01, 2025 | 643.8 | 604.4 | 604.4 | 664.5 | 597.1 | 212,543 |
| July 31, 2025 | 638.05 | 641.85 | 641.85 | 657 | 638.05 | 88,597 |
| July 30, 2025 | 651.6 | 651.9 | 651.9 | 670.9 | 645.85 | 124,331 |
| July 29, 2025 | 657.2 | 645 | 645 | 657.2 | 638.6 | 93,396 |
| July 28, 2025 | 701 | 657.25 | 657.25 | 703.8 | 641.35 | 293,277 |
| July 25, 2025 | 655 | 697 | 697 | 734.4 | 637.85 | 1.02M |
| July 24, 2025 | 674.95 | 657.2 | 657.2 | 685.9 | 654.15 | 106,365 |
| July 23, 2025 | 676.9 | 677.2 | 677.2 | 690 | 666.1 | 83,905 |
| July 22, 2025 | 674.9 | 672.8 | 672.8 | 681 | 665.25 | 68,802 |
| July 21, 2025 | 682 | 674.65 | 674.65 | 701.2 | 672.1 | 70,355 |
| July 18, 2025 | 694 | 678.7 | 678.7 | 703.95 | 675.2 | 83,798 |
| July 17, 2025 | 688.9 | 693.1 | 693.1 | 701 | 683.8 | 92,069 |
| July 16, 2025 | 701.95 | 692.6 | 692.6 | 714 | 686.25 | 169,893 |
| July 15, 2025 | 675 | 692.35 | 692.35 | 695.7 | 665.05 | 214,150 |
| July 14, 2025 | 663 | 673.45 | 673.45 | 676.5 | 650.55 | 233,110 |
| July 11, 2025 | 619.6 | 664.85 | 664.85 | 679.85 | 618.7 | 589,713 |
| July 10, 2025 | 630 | 621.1 | 621.1 | 636.55 | 612.65 | 80,387 |
| July 09, 2025 | 620.05 | 628.15 | 628.15 | 645.6 | 620.05 | 103,710 |
| July 08, 2025 | 631 | 624.5 | 624.5 | 636.45 | 618.55 | 81,153 |
| July 07, 2025 | 635 | 632.5 | 632.5 | 646.6 | 629.5 | 71,025 |
| July 04, 2025 | 633.25 | 636.8 | 636.8 | 649.3 | 631.1 | 93,108 |
| July 03, 2025 | 644.1 | 636.65 | 636.65 | 650 | 630 | 79,206 |