674.35
+1.45(+0.22%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 666 | 672.9 | 672.9 | 680.35 | 662.35 | 15.78M |
| September 25, 2025 | 669.9 | 664.3 | 664.3 | 675 | 655.3 | 24.69M |
| September 24, 2025 | 700.5 | 682.95 | 682.95 | 703.3 | 681.3 | 13.25M |
| September 23, 2025 | 701.8 | 701.35 | 701.35 | 707.8 | 697 | 11.9M |
| September 22, 2025 | 709 | 696.25 | 696.25 | 712 | 694.85 | 9.69M |
| September 19, 2025 | 713.5 | 707.45 | 707.45 | 713.5 | 704.95 | 12.12M |
| September 18, 2025 | 722 | 711.2 | 711.2 | 725.25 | 707.6 | 12.2M |
| September 17, 2025 | 715 | 719.15 | 719.15 | 722.95 | 714.3 | 11.87M |
| September 16, 2025 | 715 | 713.25 | 713.25 | 719.7 | 705 | 9.76M |
| September 15, 2025 | 715.3 | 712.9 | 712.9 | 721.95 | 711.55 | 6.01M |
| September 12, 2025 | 708 | 715.25 | 715.25 | 718.9 | 707.35 | 8.25M |
| September 11, 2025 | 710.2 | 705.85 | 705.85 | 712 | 704.55 | 5.53M |
| September 10, 2025 | 717.65 | 709.1 | 709.1 | 720 | 702.7 | 10.36M |
| September 09, 2025 | 721.15 | 715.55 | 715.55 | 722.25 | 713.5 | 9.41M |
| September 08, 2025 | 695 | 719.5 | 719.5 | 722 | 694.05 | 20.53M |
| September 05, 2025 | 690.9 | 691.7 | 691.7 | 697.35 | 683.1 | 6.69M |
| September 04, 2025 | 705.9 | 687.5 | 687.5 | 706.35 | 685.7 | 13.44M |
| September 03, 2025 | 688 | 692.05 | 692.05 | 693.45 | 685 | 6.09M |
| September 02, 2025 | 690.15 | 684.4 | 684.4 | 694.65 | 681.65 | 7.85M |
| September 01, 2025 | 671.3 | 690.15 | 690.15 | 691.5 | 670.55 | 7.64M |
| August 29, 2025 | 675.45 | 670.05 | 670.05 | 681.15 | 669 | 6.87M |
| August 28, 2025 | 679.9 | 675.45 | 675.45 | 680.9 | 667.8 | 9.47M |
| August 26, 2025 | 686.8 | 681.65 | 681.65 | 686.95 | 678.3 | 7.5M |
| August 25, 2025 | 683.75 | 686.8 | 686.8 | 688.9 | 680.3 | 6.43M |
| August 22, 2025 | 685.9 | 680.3 | 680.3 | 691.5 | 678.6 | 6.43M |
| August 21, 2025 | 694 | 685.4 | 685.4 | 694.95 | 685 | 8.43M |
| August 20, 2025 | 700.25 | 689.6 | 689.6 | 700.8 | 689 | 10.05M |
| August 19, 2025 | 676.75 | 700.25 | 700.25 | 703.35 | 673.1 | 19.44M |
| August 18, 2025 | 677 | 676 | 676 | 685 | 672.9 | 14.22M |
| August 14, 2025 | 666 | 664.6 | 664.6 | 666.55 | 657.7 | 6.25M |
| August 13, 2025 | 657.2 | 663.75 | 663.75 | 667 | 656.65 | 7.56M |
| August 12, 2025 | 651.1 | 654.1 | 654.1 | 660.95 | 650.8 | 11.21M |
| August 11, 2025 | 636.2 | 653.75 | 653.75 | 655 | 627.1 | 17.28M |
| August 08, 2025 | 647.95 | 633.7 | 633.7 | 652.95 | 630 | 10.14M |
| August 07, 2025 | 650 | 646.5 | 646.5 | 651.7 | 635.5 | 13.61M |
| August 06, 2025 | 655 | 652.85 | 652.85 | 658 | 650.4 | 6.41M |
| August 05, 2025 | 655.95 | 654.6 | 654.6 | 658.9 | 650.55 | 6.71M |
| August 04, 2025 | 650.05 | 653.6 | 653.6 | 656.8 | 646 | 8.03M |
| August 01, 2025 | 667.95 | 648.85 | 648.85 | 667.95 | 647 | 12.55M |
| July 31, 2025 | 659.85 | 665.95 | 665.95 | 673.4 | 652.35 | 18.72M |
| July 30, 2025 | 690 | 668.45 | 668.45 | 690 | 665.25 | 18.92M |
| July 29, 2025 | 681.9 | 692.35 | 692.35 | 694 | 680.6 | 6.24M |
| July 28, 2025 | 690.7 | 682.9 | 682.9 | 700.5 | 681.4 | 7.79M |
| July 25, 2025 | 701 | 687.4 | 687.4 | 702.45 | 684.7 | 7.27M |
| July 24, 2025 | 692.7 | 700.5 | 700.5 | 706.5 | 692.3 | 15.2M |
| July 23, 2025 | 676.7 | 690.1 | 690.1 | 693.1 | 676.25 | 14.46M |
| July 22, 2025 | 688 | 673.4 | 673.4 | 688.85 | 672.35 | 7.75M |
| July 21, 2025 | 680.5 | 687.45 | 687.45 | 688.5 | 671.25 | 6.73M |
| July 18, 2025 | 683.2 | 680.25 | 680.25 | 686 | 678 | 5.56M |
| July 17, 2025 | 679 | 681.7 | 681.7 | 686.9 | 678.15 | 6.6M |
| July 16, 2025 | 684.4 | 679 | 679 | 684.4 | 676.35 | 6.24M |
| July 15, 2025 | 676 | 684.4 | 684.4 | 685.95 | 674.3 | 7.04M |
| July 14, 2025 | 681 | 674.5 | 674.5 | 681 | 672 | 7.75M |
| July 11, 2025 | 692.95 | 681.8 | 681.8 | 698.4 | 677.05 | 8.28M |
| July 10, 2025 | 692 | 695.6 | 695.6 | 696.75 | 685 | 7.73M |
| July 09, 2025 | 688.95 | 692.8 | 692.8 | 695.5 | 688.5 | 5.48M |
| July 08, 2025 | 693 | 693.2 | 693.2 | 696.95 | 687.5 | 7.62M |
| July 07, 2025 | 689.05 | 688.85 | 688.85 | 691.95 | 683.35 | 5.43M |
| July 04, 2025 | 691 | 689.05 | 689.05 | 692.85 | 686.35 | 4.94M |
| July 03, 2025 | 693.85 | 690.4 | 690.4 | 696.95 | 688.5 | 9.67M |