654.60
+3.05(+0.47%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 655.35 | 651.55 | 651.55 | 662.15 | 649.5 | 57,151 |
| September 04, 2025 | 670 | 655.6 | 655.6 | 671.05 | 654 | 81,550 |
| September 03, 2025 | 654 | 662.35 | 661.35 | 672.7 | 651 | 141,970 |
| September 02, 2025 | 664.35 | 657.5 | 657.5 | 668.7 | 655.3 | 78,682 |
| September 01, 2025 | 654.95 | 663.6 | 663.6 | 671.75 | 651.3 | 95,517 |
| August 29, 2025 | 655 | 652.8 | 652.8 | 668.95 | 647.55 | 270,627 |
| August 28, 2025 | 655 | 654.35 | 654.35 | 663 | 641.7 | 136,164 |
| August 26, 2025 | 664.9 | 658.05 | 658.05 | 680 | 651 | 126,719 |
| August 25, 2025 | 694.4 | 662.25 | 662.25 | 699.95 | 658.7 | 195,401 |
| August 22, 2025 | 688 | 689.55 | 689.55 | 693.7 | 683.1 | 82,294 |
| August 21, 2025 | 680.4 | 695.1 | 695.1 | 700.1 | 678.75 | 179,570 |
| August 20, 2025 | 671 | 681.4 | 681.4 | 685.4 | 671 | 160,085 |
| August 19, 2025 | 661.5 | 677.25 | 677.25 | 680.45 | 650 | 149,022 |
| August 18, 2025 | 651 | 661.05 | 661.05 | 663.35 | 648 | 112,578 |
| August 14, 2025 | 635 | 650.2 | 650.2 | 653.1 | 616.3 | 656,866 |
| August 13, 2025 | 646.15 | 656 | 656 | 658.9 | 646.15 | 99,575 |
| August 12, 2025 | 660 | 650.95 | 650.95 | 665.05 | 647.7 | 111,602 |
| August 11, 2025 | 654.8 | 662.4 | 662.4 | 666.8 | 652 | 102,780 |
| August 08, 2025 | 664.5 | 657.75 | 657.75 | 674.95 | 652 | 100,144 |
| August 07, 2025 | 655 | 661.75 | 661.75 | 671.6 | 655 | 150,427 |
| August 06, 2025 | 661 | 655.9 | 655.9 | 662.8 | 638 | 191,870 |
| August 05, 2025 | 670 | 658.25 | 658.25 | 678.1 | 656 | 106,843 |
| August 04, 2025 | 656.8 | 673.4 | 673.4 | 678.95 | 647 | 141,893 |
| August 01, 2025 | 660.2 | 656.8 | 656.8 | 665 | 655 | 244,923 |
| July 31, 2025 | 656.05 | 661.25 | 661.25 | 668.7 | 645.85 | 151,812 |
| July 30, 2025 | 674.2 | 668.05 | 668.05 | 678.95 | 660.8 | 186,155 |
| July 29, 2025 | 666.65 | 673.15 | 673.15 | 676 | 660.75 | 167,237 |
| July 28, 2025 | 680.35 | 671.55 | 671.55 | 695.25 | 666.5 | 159,504 |
| July 25, 2025 | 692.9 | 683.85 | 683.85 | 697 | 680.4 | 117,832 |
| July 24, 2025 | 699 | 689.5 | 689.5 | 704.9 | 686.7 | 186,459 |
| July 23, 2025 | 698 | 699.75 | 699.75 | 702.9 | 687.15 | 208,654 |
| July 22, 2025 | 697 | 693.9 | 693.9 | 704.4 | 688.4 | 158,824 |
| July 21, 2025 | 711.75 | 698.1 | 698.1 | 713.8 | 695 | 171,411 |
| July 18, 2025 | 720.3 | 711.3 | 711.3 | 725 | 710 | 99,144 |
| July 17, 2025 | 720 | 720.3 | 720.3 | 726.4 | 716.75 | 118,154 |
| July 16, 2025 | 727 | 720.85 | 720.85 | 727 | 711 | 241,576 |
| July 15, 2025 | 720 | 724.05 | 724.05 | 749.1 | 720 | 663,694 |
| July 14, 2025 | 690 | 714.85 | 714.85 | 717.9 | 680.1 | 230,011 |
| July 11, 2025 | 692.5 | 687.65 | 687.65 | 702 | 682.95 | 198,279 |
| July 10, 2025 | 711.5 | 693.45 | 693.45 | 720.9 | 690.9 | 193,590 |
| July 09, 2025 | 708.75 | 709.2 | 709.2 | 720 | 700 | 214,570 |
| July 08, 2025 | 715.55 | 704.4 | 704.4 | 724.55 | 700.7 | 320,520 |
| July 07, 2025 | 742.65 | 713.75 | 713.75 | 746.75 | 710 | 326,031 |
| July 04, 2025 | 722 | 735.3 | 735.3 | 743.2 | 722 | 491,804 |
| July 03, 2025 | 729.35 | 726 | 726 | 731.75 | 718.2 | 181,836 |
| July 02, 2025 | 720 | 725.7 | 725.7 | 733.25 | 716 | 310,926 |
| July 01, 2025 | 711.75 | 724.5 | 724.5 | 738.35 | 707.85 | 580,952 |
| June 30, 2025 | 688.75 | 709.05 | 709.05 | 711 | 680.9 | 383,741 |
| June 27, 2025 | 683.2 | 688.8 | 688.8 | 692 | 675.95 | 154,815 |
| June 26, 2025 | 673.8 | 680.6 | 680.6 | 682.4 | 665.55 | 179,642 |
| June 25, 2025 | 685 | 670.95 | 670.95 | 705 | 664.95 | 626,725 |
| June 24, 2025 | 675 | 682.1 | 682.1 | 693.4 | 675 | 99,910 |
| June 23, 2025 | 675 | 672.3 | 672.3 | 689.8 | 668 | 183,672 |
| June 20, 2025 | 655.25 | 681.8 | 681.8 | 685.6 | 653.6 | 237,128 |
| June 19, 2025 | 669.15 | 655.25 | 655.25 | 683.95 | 651.7 | 159,829 |
| June 18, 2025 | 682 | 670.5 | 670.5 | 682.8 | 666 | 192,668 |
| June 17, 2025 | 698.2 | 680.6 | 680.6 | 711.6 | 676 | 236,282 |
| June 16, 2025 | 694 | 691.8 | 691.8 | 696.45 | 672.15 | 198,777 |
| June 13, 2025 | 690 | 689.55 | 689.55 | 704 | 681.1 | 223,219 |
| June 12, 2025 | 683 | 699.8 | 699.8 | 707.75 | 679.05 | 437,594 |