682.70
+13.35(+1.99%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 669.35 | 682.7 | 682.7 | 688.9 | 663.2 | 60,539 |
| September 26, 2025 | 672 | 669.35 | 669.35 | 685 | 653.35 | 230,275 |
| September 25, 2025 | 703.8 | 684.15 | 684.15 | 703.8 | 680.15 | 77,823 |
| September 24, 2025 | 711.4 | 700.1 | 700.1 | 722.6 | 690.2 | 151,536 |
| September 23, 2025 | 713.6 | 711.4 | 711.4 | 724 | 707.9 | 44,676 |
| September 22, 2025 | 707 | 713.6 | 713.6 | 721.3 | 705.65 | 72,815 |
| September 19, 2025 | 703 | 711.95 | 711.95 | 720.05 | 703 | 110,295 |
| September 18, 2025 | 704.7 | 706.7 | 703.7 | 716.2 | 697.75 | 157,168 |
| September 17, 2025 | 689 | 701.2 | 701.2 | 705.8 | 683.85 | 68,099 |
| September 16, 2025 | 670.6 | 689 | 689 | 695.1 | 670.6 | 100,686 |
| September 15, 2025 | 674.7 | 671 | 671 | 674.7 | 661.7 | 39,524 |
| September 12, 2025 | 660 | 672.7 | 672.7 | 674.9 | 660 | 66,200 |
| September 11, 2025 | 692.85 | 660.15 | 660.15 | 696.8 | 654.1 | 216,885 |
| September 10, 2025 | 692.8 | 695.45 | 695.45 | 717.15 | 685.55 | 154,338 |
| September 09, 2025 | 683 | 686.75 | 686.75 | 692.75 | 678.1 | 57,541 |
| September 08, 2025 | 682 | 689.1 | 689.1 | 712.55 | 682 | 165,659 |
| September 05, 2025 | 685.4 | 681.95 | 681.95 | 688 | 670.05 | 111,499 |
| September 04, 2025 | 671.8 | 680.5 | 680.5 | 700 | 663.9 | 359,775 |
| September 03, 2025 | 671.1 | 665.2 | 665.2 | 672.6 | 661 | 49,449 |
| September 02, 2025 | 635 | 669.8 | 669.8 | 677.7 | 625.05 | 235,416 |
| September 01, 2025 | 641.9 | 629.3 | 629.3 | 648.35 | 626.5 | 81,842 |
| August 29, 2025 | 641 | 638.55 | 638.55 | 657.75 | 631.8 | 97,407 |
| August 28, 2025 | 658.95 | 639.95 | 639.95 | 664.15 | 635.2 | 133,940 |
| August 26, 2025 | 677 | 659.25 | 659.25 | 677.8 | 654 | 58,006 |
| August 25, 2025 | 670 | 676.4 | 676.4 | 686.95 | 660.5 | 175,525 |
| August 22, 2025 | 655 | 666.95 | 666.95 | 675 | 646.95 | 125,175 |
| August 21, 2025 | 674 | 653.25 | 653.25 | 674 | 651 | 71,536 |
| August 20, 2025 | 655 | 664.85 | 664.85 | 678.9 | 655 | 201,607 |
| August 19, 2025 | 668.3 | 658.1 | 658.1 | 675 | 655 | 184,946 |
| August 18, 2025 | 603.5 | 664.35 | 664.35 | 675 | 603.5 | 1.57M |
| August 14, 2025 | 595.1 | 594.2 | 594.2 | 603.4 | 592 | 37,328 |
| August 13, 2025 | 595 | 601.15 | 601.15 | 604.5 | 592.1 | 46,579 |
| August 12, 2025 | 593.1 | 596.25 | 596.25 | 605.2 | 585.55 | 67,390 |
| August 11, 2025 | 608.8 | 593.1 | 593.1 | 608.8 | 581.1 | 117,042 |
| August 08, 2025 | 619.8 | 603.95 | 603.95 | 630.9 | 600 | 143,290 |
| August 07, 2025 | 579.6 | 615.7 | 615.7 | 640.6 | 579.1 | 1.78M |
| August 06, 2025 | 574.7 | 584.4 | 584.4 | 603 | 572.25 | 290,343 |
| August 05, 2025 | 602 | 572.1 | 572.1 | 616 | 565.8 | 310,640 |
| August 04, 2025 | 578.4 | 598.2 | 598.2 | 620 | 571.45 | 304,936 |
| August 01, 2025 | 594.2 | 578.1 | 578.1 | 597.35 | 573.1 | 59,224 |
| July 31, 2025 | 591.05 | 594.2 | 594.2 | 609.8 | 582.45 | 132,410 |
| July 30, 2025 | 598.1 | 594.2 | 594.2 | 603.45 | 591.5 | 40,853 |
| July 29, 2025 | 609.9 | 596.3 | 596.3 | 609.9 | 593 | 50,300 |
| July 28, 2025 | 576.65 | 605.2 | 605.2 | 613.4 | 563.1 | 165,055 |
| July 25, 2025 | 587.15 | 573.75 | 573.75 | 588.65 | 570.15 | 67,487 |
| July 24, 2025 | 603.1 | 587.2 | 587.2 | 604.75 | 582.7 | 56,142 |
| July 23, 2025 | 614 | 603.1 | 603.1 | 614 | 596.55 | 33,571 |
| July 22, 2025 | 612.6 | 605.9 | 605.9 | 619 | 602.15 | 44,512 |
| July 21, 2025 | 618.8 | 607.55 | 607.55 | 622.95 | 601.2 | 100,440 |
| July 18, 2025 | 613.7 | 615.6 | 615.6 | 627.6 | 603 | 183,910 |
| July 17, 2025 | 598.85 | 607.65 | 607.65 | 612 | 594 | 85,042 |
| July 16, 2025 | 590.2 | 596.15 | 596.15 | 599.85 | 590.2 | 78,009 |
| July 15, 2025 | 598 | 595.85 | 595.85 | 602 | 591.7 | 49,880 |
| July 14, 2025 | 582.5 | 591.9 | 591.9 | 596.85 | 576.65 | 66,309 |
| July 11, 2025 | 585 | 582.55 | 582.55 | 592.3 | 581 | 24,882 |
| July 10, 2025 | 591.9 | 585.4 | 585.4 | 591.9 | 576.45 | 34,821 |
| July 09, 2025 | 592.3 | 586.5 | 586.5 | 600 | 584 | 24,963 |
| July 08, 2025 | 595 | 592.3 | 592.3 | 596.8 | 583 | 60,294 |
| July 07, 2025 | 605.65 | 590.65 | 590.65 | 611.7 | 588.15 | 53,647 |
| July 04, 2025 | 601.1 | 605.65 | 605.65 | 610 | 595 | 103,715 |