621.15
-1(-0.16%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 621.6 | 621.3 | 621.3 | 625.45 | 619.2 | 7,159 |
| December 23, 2025 | 632.45 | 622.15 | 622.15 | 632.5 | 621.3 | 8,958 |
| December 22, 2025 | 618.25 | 630.7 | 630.7 | 636.35 | 613 | 20,692 |
| December 19, 2025 | 611 | 618.25 | 618.25 | 637 | 609 | 23,747 |
| December 18, 2025 | 625.1 | 614.3 | 614.3 | 625.1 | 612 | 9,654 |
| December 17, 2025 | 627.3 | 621.85 | 621.85 | 633.5 | 620 | 8,152 |
| December 16, 2025 | 634.2 | 630.2 | 630.2 | 635.9 | 628 | 12,234 |
| December 15, 2025 | 634.15 | 636.3 | 636.3 | 643.9 | 634.15 | 7,871 |
| December 12, 2025 | 640 | 640.55 | 640.55 | 643.35 | 639.55 | 11,324 |
| December 11, 2025 | 634.45 | 640 | 640 | 644.9 | 629 | 26,639 |
| December 10, 2025 | 630 | 635.45 | 635.45 | 638.85 | 630 | 19,133 |
| December 09, 2025 | 638.75 | 630.6 | 630.6 | 641 | 622.75 | 82,725 |
| December 08, 2025 | 641.4 | 633.55 | 633.55 | 649.95 | 630 | 14,382 |
| December 05, 2025 | 636.1 | 641.45 | 641.45 | 644.4 | 636.1 | 13,669 |
| December 04, 2025 | 637.55 | 640.25 | 640.25 | 644.25 | 636.95 | 8,700 |
| December 03, 2025 | 645.95 | 640.75 | 640.75 | 645.95 | 632.55 | 16,655 |
| December 02, 2025 | 640 | 641.95 | 641.95 | 645.95 | 638.8 | 12,839 |
| December 01, 2025 | 637 | 639.9 | 639.9 | 647.1 | 637 | 19,241 |
| November 28, 2025 | 660 | 643.7 | 643.7 | 660.95 | 642 | 23,981 |
| November 27, 2025 | 664 | 660.7 | 660.7 | 666 | 658.6 | 10,132 |
| November 26, 2025 | 660 | 660.7 | 660.7 | 666.95 | 658.2 | 23,480 |
| November 25, 2025 | 662 | 660.8 | 660.8 | 663.75 | 655.6 | 9,390 |
| November 24, 2025 | 660 | 659.9 | 659.9 | 674.5 | 652.2 | 33,694 |
| November 21, 2025 | 661 | 659.8 | 659.8 | 664.15 | 654.2 | 28,300 |
| November 19, 2025 | 663.4 | 660.95 | 660.95 | 664 | 656.5 | 33,134 |
| November 18, 2025 | 664.35 | 659.9 | 659.9 | 666 | 658.4 | 32,687 |
| November 17, 2025 | 661 | 664.35 | 664.35 | 666.75 | 658.2 | 36,540 |
| November 14, 2025 | 658 | 663.55 | 663.55 | 668 | 656.65 | 45,453 |
| November 13, 2025 | 669.9 | 660 | 660 | 672 | 659 | 212,039 |
| November 12, 2025 | 662.05 | 664 | 664 | 668.2 | 659.65 | 24,228 |
| November 11, 2025 | 663.25 | 661.65 | 661.65 | 670.3 | 660 | 22,744 |
| November 10, 2025 | 665 | 660.65 | 660.65 | 688 | 655 | 28,563 |
| November 07, 2025 | 651.65 | 668.35 | 668.35 | 672.9 | 651.65 | 24,689 |
| November 06, 2025 | 668.8 | 663.35 | 663.35 | 672 | 657.65 | 40,336 |
| November 04, 2025 | 681.4 | 670 | 668.8 | 681.4 | 666.1 | 39,301 |
| November 03, 2025 | 672.95 | 678.7 | 678.7 | 695.7 | 667.95 | 86,774 |
| October 31, 2025 | 683.3 | 669.8 | 669.8 | 689 | 667 | 62,420 |
| October 30, 2025 | 697.1 | 680.65 | 680.65 | 703.65 | 675.35 | 123,432 |
| October 29, 2025 | 709 | 696.5 | 696.5 | 709 | 690.4 | 293,629 |
| October 28, 2025 | 650.8 | 716.15 | 716.15 | 771.2 | 650.5 | 3.34M |
| October 27, 2025 | 652.3 | 646.95 | 646.95 | 652.3 | 639.45 | 22,647 |
| October 24, 2025 | 641.85 | 644.9 | 644.9 | 649.65 | 640.1 | 9,739 |
| October 23, 2025 | 648.75 | 641.85 | 641.85 | 651.35 | 639.85 | 23,791 |
| October 21, 2025 | 637.4 | 644.7 | 644.7 | 647 | 635 | 4,702 |
| October 20, 2025 | 645.55 | 637.45 | 637.45 | 645.55 | 635.85 | 16,685 |
| October 17, 2025 | 653.85 | 642.2 | 642.2 | 655.25 | 640.75 | 13,116 |
| October 16, 2025 | 644.95 | 654.1 | 654.1 | 662.8 | 641.95 | 51,570 |
| October 15, 2025 | 644 | 643.45 | 643.45 | 657 | 638.05 | 39,645 |
| October 14, 2025 | 639.25 | 645.4 | 645.4 | 659 | 635.6 | 245,562 |
| October 13, 2025 | 628.1 | 637.4 | 637.4 | 640.9 | 628.1 | 11,977 |
| October 10, 2025 | 637.05 | 635.25 | 635.25 | 639.95 | 634.3 | 10,392 |
| October 09, 2025 | 637 | 637.05 | 637.05 | 638.55 | 634.55 | 9,614 |
| October 08, 2025 | 636.4 | 635.3 | 635.3 | 639 | 634.5 | 11,301 |
| October 07, 2025 | 632.75 | 636.4 | 636.4 | 638.9 | 632.75 | 57,258 |
| October 06, 2025 | 640.05 | 635.4 | 635.4 | 643 | 633 | 16,790 |
| October 03, 2025 | 642.8 | 643.95 | 643.95 | 648 | 637.1 | 17,090 |
| October 01, 2025 | 639.75 | 637.05 | 637.05 | 639.75 | 630.3 | 7,270 |
| September 30, 2025 | 638.75 | 635.2 | 635.2 | 640.75 | 630.2 | 9,822 |
| September 29, 2025 | 634.95 | 635.4 | 635.4 | 641.55 | 625 | 16,067 |
| September 26, 2025 | 655.25 | 634.95 | 634.95 | 655.25 | 632 | 37,660 |