674.55
-33.15(-4.68%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 711.05 | 674.55 | 674.55 | 726.8 | 671.1 | 963,856 |
| October 16, 2025 | 719.7 | 707.7 | 707.7 | 722.4 | 705 | 296,949 |
| October 15, 2025 | 707 | 715.45 | 715.45 | 718 | 705.65 | 251,459 |
| October 14, 2025 | 714.95 | 707.55 | 707.55 | 716.1 | 690.2 | 647,060 |
| October 13, 2025 | 707.35 | 709.7 | 709.7 | 721.15 | 705.55 | 314,487 |
| October 10, 2025 | 718.15 | 711.3 | 711.3 | 724.85 | 709 | 339,690 |
| October 09, 2025 | 709.9 | 717.75 | 717.75 | 748.45 | 705.15 | 1.19M |
| October 08, 2025 | 704.7 | 708.75 | 708.75 | 716 | 698.75 | 382,646 |
| October 07, 2025 | 713.95 | 701.5 | 701.5 | 714.65 | 699 | 325,881 |
| October 06, 2025 | 726.5 | 711.9 | 711.9 | 727.55 | 708.8 | 288,511 |
| October 03, 2025 | 688 | 724.3 | 724.3 | 729 | 683.65 | 1.21M |
| October 01, 2025 | 654 | 690.4 | 690.4 | 695 | 653.35 | 1.19M |
| September 30, 2025 | 662.35 | 656.75 | 656.75 | 666.25 | 646.5 | 750,202 |
| September 29, 2025 | 693.3 | 664.7 | 664.7 | 697 | 654.15 | 1.92M |
| September 26, 2025 | 719 | 693.3 | 693.3 | 720.8 | 691.35 | 541,314 |
| September 25, 2025 | 748.85 | 720.65 | 720.65 | 748.85 | 715.1 | 612,147 |
| September 24, 2025 | 735.5 | 748.9 | 748.9 | 755 | 724.2 | 1.14M |
| September 23, 2025 | 732.95 | 736.45 | 736.45 | 745.4 | 725.4 | 678,340 |
| September 22, 2025 | 750 | 735.15 | 735.15 | 755.5 | 731 | 1.1M |
| September 19, 2025 | 704 | 753.7 | 753.7 | 766 | 696.1 | 4.64M |
| September 18, 2025 | 702.8 | 699.6 | 699.6 | 707.5 | 692.2 | 306,056 |
| September 17, 2025 | 690.8 | 699.8 | 699.8 | 711.8 | 686.25 | 953,223 |
| September 16, 2025 | 689.25 | 689.2 | 689.2 | 699.4 | 685 | 388,125 |
| September 15, 2025 | 695.6 | 689.25 | 689.25 | 705.35 | 687 | 339,660 |
| September 12, 2025 | 704.15 | 695.6 | 695.6 | 707.8 | 693.45 | 471,582 |
| September 11, 2025 | 699.8 | 704.15 | 704.15 | 708.8 | 690.1 | 802,863 |
| September 10, 2025 | 678.7 | 696.65 | 696.65 | 725 | 674.05 | 4.37M |
| September 09, 2025 | 665 | 675.8 | 675.8 | 683.3 | 661 | 936,634 |
| September 08, 2025 | 661.9 | 660.6 | 660.6 | 668.5 | 658.3 | 288,739 |
| September 05, 2025 | 651 | 658.65 | 658.65 | 664.1 | 648.6 | 646,623 |
| September 04, 2025 | 639.4 | 647.95 | 647.95 | 654.9 | 639.35 | 708,645 |
| September 03, 2025 | 632.9 | 636.25 | 636.25 | 644 | 625.35 | 424,194 |
| September 02, 2025 | 624.8 | 630.2 | 630.2 | 637.3 | 618.75 | 401,726 |
| September 01, 2025 | 618.05 | 622.35 | 622.35 | 628.9 | 618.05 | 229,368 |
| August 29, 2025 | 624.9 | 618.1 | 618.1 | 630 | 617 | 268,660 |
| August 28, 2025 | 619.65 | 626.5 | 626.5 | 639.1 | 618 | 860,454 |
| August 26, 2025 | 629.05 | 620.85 | 620.85 | 630.05 | 615 | 354,657 |
| August 25, 2025 | 625 | 630.45 | 630.45 | 642.55 | 620.05 | 486,249 |
| August 22, 2025 | 628.4 | 624.75 | 624.75 | 630.05 | 619.1 | 229,391 |
| August 21, 2025 | 635 | 629 | 629 | 639 | 625 | 281,728 |
| August 20, 2025 | 625.05 | 632.6 | 632.6 | 640.95 | 625.05 | 302,363 |
| August 19, 2025 | 625.4 | 632.5 | 632.5 | 634.4 | 618 | 414,668 |
| August 18, 2025 | 620 | 623.05 | 623.05 | 625 | 609.15 | 443,256 |
| August 14, 2025 | 609.5 | 609.05 | 609.05 | 616 | 605.3 | 425,552 |
| August 13, 2025 | 617.15 | 609.6 | 609.6 | 619.35 | 605 | 491,718 |
| August 12, 2025 | 617.4 | 611.2 | 611.2 | 624.5 | 610.05 | 488,942 |
| August 11, 2025 | 615.4 | 615.9 | 615.9 | 624.95 | 607 | 709,076 |
| August 08, 2025 | 641.85 | 618.4 | 618.4 | 647.55 | 614.1 | 457,055 |
| August 07, 2025 | 647 | 641.95 | 641.95 | 651.6 | 625 | 862,507 |
| August 06, 2025 | 665 | 648.3 | 648.3 | 669 | 647.1 | 1.84M |
| August 05, 2025 | 604 | 672.1 | 672.1 | 685.9 | 600.1 | 14.76M |
| August 04, 2025 | 617 | 602.15 | 602.15 | 619.95 | 601 | 451,979 |
| August 01, 2025 | 635 | 616.9 | 616.9 | 640.8 | 612 | 330,621 |
| July 31, 2025 | 628 | 627.15 | 627.15 | 635.35 | 620.95 | 325,976 |
| July 30, 2025 | 642.6 | 638.7 | 638.7 | 647.25 | 635 | 288,052 |
| July 29, 2025 | 612.3 | 642.85 | 642.85 | 644.95 | 609 | 563,622 |
| July 28, 2025 | 649.95 | 614.15 | 614.15 | 651.6 | 609 | 737,207 |
| July 25, 2025 | 666.4 | 648.9 | 648.9 | 666.4 | 644 | 900,079 |
| July 24, 2025 | 682.95 | 676.65 | 676.65 | 686.65 | 668 | 701,318 |
| July 23, 2025 | 665 | 678.6 | 678.6 | 682.5 | 655.35 | 677,094 |