609.45
-27.45(-4.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 628 | 609.45 | 609.45 | 633.75 | 608 | 870,658 |
| September 25, 2025 | 641.05 | 636.9 | 636.9 | 642.15 | 635.2 | 362,689 |
| September 24, 2025 | 643.65 | 641.15 | 641.15 | 645.45 | 638.55 | 509,937 |
| September 23, 2025 | 658 | 643.65 | 643.65 | 659.1 | 642 | 163,172 |
| September 22, 2025 | 666 | 655.3 | 655.3 | 668 | 650 | 485,037 |
| September 19, 2025 | 659 | 665.45 | 665.45 | 666.75 | 656.3 | 505,997 |
| September 18, 2025 | 652 | 657.95 | 657.95 | 660 | 649.3 | 410,959 |
| September 17, 2025 | 660.5 | 651.2 | 651.2 | 663 | 650.2 | 1.34M |
| September 16, 2025 | 670.8 | 657.25 | 657.25 | 673.9 | 653.8 | 817,761 |
| September 15, 2025 | 663.4 | 670.8 | 670.8 | 673.7 | 658.1 | 910,663 |
| September 12, 2025 | 664.1 | 664.15 | 664.15 | 666.85 | 658.9 | 999,305 |
| September 11, 2025 | 655 | 661 | 661 | 664 | 651.75 | 629,853 |
| September 10, 2025 | 645.2 | 652.55 | 652.55 | 655.75 | 645 | 307,176 |
| September 09, 2025 | 650 | 644.6 | 644.6 | 653.5 | 628 | 833,385 |
| September 08, 2025 | 651.6 | 649.5 | 649.5 | 655.5 | 642.35 | 396,739 |
| September 05, 2025 | 655.05 | 648.4 | 648.4 | 662.95 | 644.25 | 413,656 |
| September 04, 2025 | 656.9 | 656.8 | 656.8 | 666.45 | 652.95 | 865,487 |
| September 03, 2025 | 637.3 | 651.9 | 651.9 | 653 | 634.1 | 654,453 |
| September 02, 2025 | 635.15 | 635.65 | 635.65 | 638 | 629.8 | 1.52M |
| September 01, 2025 | 622.1 | 635.15 | 635.15 | 637.15 | 622.1 | 642,862 |
| August 29, 2025 | 629.95 | 625.9 | 625.9 | 637.9 | 624.6 | 368,869 |
| August 28, 2025 | 648.8 | 629.2 | 629.2 | 651.4 | 626.5 | 1.19M |
| August 26, 2025 | 665 | 648.8 | 648.8 | 668.55 | 648 | 390,653 |
| August 25, 2025 | 667.35 | 667.7 | 667.7 | 673 | 663.45 | 260,705 |
| August 22, 2025 | 667.8 | 667.4 | 667.4 | 673.9 | 664.95 | 196,995 |
| August 21, 2025 | 667.45 | 667.8 | 667.8 | 676.95 | 664.75 | 349,134 |
| August 20, 2025 | 682.95 | 667.45 | 667.45 | 683.35 | 665.85 | 312,402 |
| August 19, 2025 | 664 | 683.05 | 683.05 | 684.6 | 657.2 | 873,852 |
| August 18, 2025 | 672 | 663.65 | 663.65 | 681 | 662.5 | 661,365 |
| August 14, 2025 | 663.95 | 667.6 | 667.6 | 672.5 | 659.55 | 473,004 |
| August 13, 2025 | 651.85 | 659.15 | 659.15 | 661 | 651.55 | 531,648 |
| August 12, 2025 | 642.85 | 648.95 | 648.95 | 651.25 | 639.3 | 539,658 |
| August 11, 2025 | 655 | 642.6 | 642.6 | 655.55 | 641 | 874,366 |
| August 08, 2025 | 672.15 | 655.25 | 655.25 | 674.7 | 651.9 | 428,019 |
| August 07, 2025 | 672 | 673.2 | 673.2 | 676.65 | 663.45 | 953,034 |
| August 06, 2025 | 694.9 | 671.55 | 671.55 | 698.7 | 668.3 | 1.15M |
| August 05, 2025 | 704.75 | 697.8 | 697.8 | 709.5 | 695 | 872,579 |
| August 04, 2025 | 700 | 704.75 | 704.75 | 707.8 | 691 | 1.12M |
| August 01, 2025 | 714 | 703.25 | 703.25 | 714.35 | 700.15 | 915,312 |
| July 31, 2025 | 704.15 | 714 | 714 | 718 | 701.55 | 856,999 |
| July 30, 2025 | 711.85 | 722.05 | 722.05 | 728.6 | 710 | 2.54M |
| July 29, 2025 | 692 | 711.4 | 711.4 | 712.75 | 687.4 | 1.87M |
| July 28, 2025 | 681.1 | 690.5 | 690.5 | 699.5 | 678.15 | 1.27M |
| July 25, 2025 | 667.4 | 681.1 | 681.1 | 693 | 665.7 | 3.03M |
| July 24, 2025 | 677.85 | 669.75 | 669.75 | 684.55 | 660.8 | 2.11M |
| July 23, 2025 | 674 | 680.75 | 680.75 | 690 | 664.45 | 4.19M |
| July 22, 2025 | 674 | 676 | 676 | 686.5 | 661.95 | 1.66M |
| July 21, 2025 | 658.05 | 671.05 | 671.05 | 673 | 653.6 | 980,119 |
| July 18, 2025 | 671.05 | 657.25 | 657.25 | 672.1 | 656.05 | 903,282 |
| July 17, 2025 | 672.2 | 670.4 | 670.4 | 678 | 668 | 1.16M |
| July 16, 2025 | 659.75 | 667.75 | 667.75 | 671.9 | 655.35 | 1.38M |
| July 15, 2025 | 642.3 | 655.35 | 655.35 | 659.9 | 642.2 | 1.97M |
| July 14, 2025 | 625 | 636.3 | 636.3 | 645.65 | 620.7 | 1.49M |
| July 11, 2025 | 633 | 626.15 | 626.15 | 635.25 | 621.35 | 1.07M |
| July 10, 2025 | 640 | 634.3 | 634.3 | 641 | 630.3 | 464,855 |
| July 09, 2025 | 636.55 | 639.2 | 639.2 | 642.95 | 633.85 | 1.13M |
| July 08, 2025 | 635.25 | 632.6 | 632.6 | 637.55 | 627.35 | 766,966 |
| July 07, 2025 | 639 | 635.25 | 635.25 | 646 | 632.8 | 571,710 |
| July 04, 2025 | 641 | 644.2 | 644.2 | 646.5 | 640 | 165,697 |
| July 03, 2025 | 639.8 | 640.35 | 640.35 | 644.45 | 635 | 775,016 |