695.60
-8.55(-1.21%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 22, 2025 | 680 | 674.45 | 674.45 | 684.6 | 671.95 | 680,247 |
| July 21, 2025 | 665 | 674.8 | 674.8 | 690 | 654.4 | 3.03M |
| July 18, 2025 | 656.8 | 656.05 | 656.05 | 664 | 652.45 | 452,746 |
| July 17, 2025 | 660.15 | 652.3 | 652.3 | 661 | 650.35 | 404,931 |
| July 16, 2025 | 646.6 | 657.4 | 657.4 | 679.2 | 646.6 | 1.94M |
| July 15, 2025 | 637 | 645.9 | 645.9 | 656.35 | 637 | 736,683 |
| July 14, 2025 | 632.35 | 634.95 | 634.95 | 637.5 | 630.85 | 190,525 |
| July 11, 2025 | 635 | 632.1 | 632.1 | 641.2 | 630 | 270,323 |
| July 10, 2025 | 638.95 | 636.6 | 636.6 | 642 | 635 | 204,958 |
| July 09, 2025 | 635.95 | 638 | 638 | 641.7 | 635 | 212,615 |
| July 08, 2025 | 636 | 635.95 | 635.95 | 642.05 | 634.25 | 261,858 |
| July 07, 2025 | 638.2 | 634.25 | 634.25 | 646.6 | 633 | 345,757 |
| July 04, 2025 | 643.1 | 639.4 | 639.4 | 645.25 | 637.8 | 212,860 |
| July 03, 2025 | 640.5 | 643.1 | 643.1 | 644.7 | 637 | 357,790 |
| July 02, 2025 | 647.8 | 640 | 640 | 650.15 | 636.8 | 437,360 |
| July 01, 2025 | 644.8 | 647.4 | 647.4 | 653.5 | 643.55 | 378,286 |
| June 30, 2025 | 648 | 643.95 | 643.95 | 653.8 | 642.05 | 402,308 |
| June 27, 2025 | 647 | 646.5 | 646.5 | 650.8 | 644.15 | 358,474 |
| June 26, 2025 | 654.8 | 645.45 | 645.45 | 658.4 | 642 | 536,654 |
| June 25, 2025 | 654 | 653.55 | 653.55 | 658.45 | 648.15 | 409,335 |
| June 24, 2025 | 650.2 | 652.1 | 652.1 | 663.75 | 648.15 | 634,054 |
| June 23, 2025 | 642.9 | 645.3 | 645.3 | 652.1 | 642.9 | 501,169 |
| June 20, 2025 | 641.75 | 652.85 | 652.85 | 657.7 | 634.1 | 608,676 |
| June 19, 2025 | 661 | 643.25 | 643.25 | 665.9 | 637.95 | 891,571 |