673.30
-6.35(-0.93%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 675.45 | 679.65 | 679.65 | 681.45 | 668.55 | 18,605 |
| September 04, 2025 | 689.65 | 675.45 | 675.45 | 689.65 | 671.05 | 33,093 |
| September 03, 2025 | 687.15 | 681.85 | 681.85 | 688.8 | 675.6 | 38,894 |
| September 02, 2025 | 671.05 | 681.95 | 681.95 | 689.4 | 666.9 | 86,205 |
| September 01, 2025 | 655.2 | 674.25 | 674.25 | 679 | 655.2 | 74,812 |
| August 29, 2025 | 643.85 | 656.75 | 656.75 | 659.95 | 643.85 | 29,416 |
| August 28, 2025 | 647.7 | 647.2 | 647.2 | 652.75 | 639.4 | 24,718 |
| August 26, 2025 | 654.5 | 640.15 | 640.15 | 656.95 | 633.1 | 100,799 |
| August 25, 2025 | 660.95 | 656.15 | 656.15 | 665 | 654.5 | 102,579 |
| August 22, 2025 | 664.25 | 654.55 | 654.55 | 664.25 | 648.75 | 21,720 |
| August 21, 2025 | 659.75 | 658.1 | 658.1 | 662.95 | 653 | 30,806 |
| August 20, 2025 | 663.4 | 654.55 | 654.55 | 669.7 | 645.15 | 62,767 |
| August 19, 2025 | 647.7 | 663.65 | 663.65 | 674 | 647.15 | 175,133 |
| August 18, 2025 | 635 | 644.05 | 644.05 | 646.75 | 632.25 | 35,806 |
| August 14, 2025 | 631.1 | 631.7 | 631.7 | 637 | 630 | 6,435 |
| August 13, 2025 | 635.95 | 635.05 | 635.05 | 639.85 | 627.85 | 17,742 |
| August 12, 2025 | 636.15 | 633 | 633 | 639.25 | 631 | 14,111 |
| August 11, 2025 | 630.05 | 636.15 | 636.15 | 639 | 629.75 | 37,586 |
| August 08, 2025 | 633 | 633.8 | 633.8 | 638.5 | 625.05 | 29,479 |
| August 07, 2025 | 639 | 634.05 | 634.05 | 639 | 627 | 23,858 |
| August 06, 2025 | 630 | 637.25 | 637.25 | 639.4 | 623.6 | 307,851 |
| August 05, 2025 | 631 | 628.6 | 628.6 | 631.95 | 621.8 | 23,645 |
| August 04, 2025 | 636.75 | 630.75 | 630.75 | 636.75 | 627.45 | 353,689 |
| August 01, 2025 | 629 | 631.8 | 631.8 | 634 | 624.8 | 85,342 |
| July 31, 2025 | 632 | 630 | 630 | 632.95 | 619.55 | 36,265 |
| July 30, 2025 | 636.45 | 633 | 627 | 639.45 | 631.7 | 36,983 |
| July 29, 2025 | 636.9 | 631.85 | 625.86 | 641.8 | 626.95 | 179,413 |
| July 28, 2025 | 633.75 | 636.95 | 630.91 | 646.5 | 621.1 | 433,486 |
| July 25, 2025 | 640.1 | 630.75 | 624.77 | 640.1 | 628 | 54,420 |
| July 24, 2025 | 637.15 | 640.1 | 634.03 | 643.2 | 631.35 | 43,473 |
| July 23, 2025 | 636.55 | 637.15 | 631.11 | 642.9 | 631 | 28,810 |
| July 22, 2025 | 637.45 | 636.55 | 630.52 | 643.85 | 625 | 26,534 |
| July 21, 2025 | 644 | 633.3 | 627.3 | 644 | 629.1 | 22,142 |
| July 18, 2025 | 642 | 636.85 | 630.81 | 643.25 | 635.05 | 20,199 |
| July 17, 2025 | 634 | 642 | 635.91 | 650 | 633.5 | 84,048 |
| July 16, 2025 | 634 | 632.95 | 626.95 | 637.65 | 628.85 | 28,264 |
| July 15, 2025 | 625 | 630.85 | 624.87 | 634.45 | 625 | 32,453 |
| July 14, 2025 | 630 | 626.55 | 620.61 | 630.05 | 624 | 20,112 |
| July 11, 2025 | 634 | 629.75 | 623.78 | 639.7 | 627 | 48,835 |
| July 10, 2025 | 630.15 | 631.65 | 625.66 | 636 | 629.95 | 25,683 |
| July 09, 2025 | 634 | 629.45 | 623.48 | 638.45 | 627.65 | 37,975 |
| July 08, 2025 | 630 | 633.85 | 627.84 | 634.75 | 625 | 40,562 |
| July 07, 2025 | 631.6 | 628.7 | 622.74 | 636.35 | 623.55 | 48,389 |
| July 04, 2025 | 626.4 | 631.6 | 631.6 | 635.6 | 620 | 42,946 |
| July 03, 2025 | 628.95 | 626.4 | 626.4 | 632.5 | 623.4 | 51,062 |
| July 02, 2025 | 625 | 625.65 | 625.65 | 632 | 618 | 64,323 |
| July 01, 2025 | 625 | 627.15 | 627.15 | 628 | 621.15 | 31,472 |
| June 30, 2025 | 625 | 624.35 | 624.35 | 639.25 | 621.65 | 75,985 |
| June 27, 2025 | 624 | 624.5 | 624.5 | 627.75 | 622 | 24,420 |
| June 26, 2025 | 624 | 624 | 624 | 627.95 | 619.15 | 35,324 |
| June 25, 2025 | 619.15 | 624.1 | 624.1 | 626.7 | 617.15 | 30,034 |
| June 24, 2025 | 626 | 619.15 | 619.15 | 626 | 616 | 38,517 |
| June 23, 2025 | 612.05 | 615.85 | 615.85 | 619.6 | 612.05 | 31,435 |
| June 20, 2025 | 625 | 621.3 | 621.3 | 625.7 | 615 | 181,751 |
| June 19, 2025 | 620 | 620.3 | 620.3 | 625.2 | 616.2 | 71,955 |
| June 18, 2025 | 629 | 621.85 | 621.85 | 629 | 619.6 | 31,721 |
| June 17, 2025 | 615.55 | 624.85 | 624.85 | 628.15 | 614.05 | 101,726 |
| June 16, 2025 | 620 | 615.55 | 615.55 | 621 | 611.9 | 33,951 |
| June 13, 2025 | 610 | 619.95 | 619.95 | 620.7 | 606 | 102,983 |
| June 12, 2025 | 625.4 | 617.4 | 617.4 | 625.95 | 615 | 56,232 |