678.70
-19.4(-2.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 701.85 | 678.7 | 678.7 | 701.85 | 675 | 18,802 |
| October 16, 2025 | 690.1 | 698.1 | 698.1 | 709 | 687 | 18,013 |
| October 15, 2025 | 679.9 | 687.25 | 687.25 | 692.95 | 676.6 | 12,906 |
| October 14, 2025 | 685.9 | 687.2 | 687.2 | 691.7 | 659.6 | 34,562 |
| October 13, 2025 | 698 | 685.55 | 685.55 | 703.9 | 676.85 | 126,908 |
| October 10, 2025 | 693.3 | 702 | 702 | 709.45 | 692.9 | 15,615 |
| October 09, 2025 | 701.25 | 702 | 702 | 712.6 | 693.95 | 21,089 |
| October 08, 2025 | 709.35 | 701.25 | 701.25 | 713.75 | 698.5 | 19,893 |
| October 07, 2025 | 724.7 | 709.35 | 709.35 | 724.7 | 704 | 78,602 |
| October 06, 2025 | 715 | 718.1 | 718.1 | 730 | 712.15 | 65,131 |
| October 03, 2025 | 724.2 | 715 | 715 | 730.6 | 711 | 44,490 |
| October 01, 2025 | 710.85 | 724.2 | 724.2 | 731 | 706 | 17,108 |
| September 30, 2025 | 710.95 | 706.85 | 706.85 | 719.35 | 705 | 13,040 |
| September 29, 2025 | 718 | 708.1 | 708.1 | 746.95 | 703.85 | 27,065 |
| September 26, 2025 | 741.9 | 717.9 | 717.9 | 749.15 | 715.6 | 48,796 |
| September 25, 2025 | 751.8 | 749.4 | 749.4 | 756.4 | 734.6 | 117,280 |
| September 24, 2025 | 770 | 751.8 | 751.8 | 784.4 | 741.1 | 47,532 |
| September 23, 2025 | 770 | 761.55 | 761.55 | 775.4 | 754.4 | 48,103 |
| September 22, 2025 | 804 | 774.2 | 774.2 | 823.85 | 770.05 | 156,234 |
| September 19, 2025 | 799.55 | 801.35 | 801.35 | 805 | 786 | 142,639 |
| September 18, 2025 | 750 | 794.2 | 794.2 | 799 | 750 | 280,227 |
| September 17, 2025 | 717.7 | 741 | 741 | 745 | 708.95 | 52,473 |
| September 16, 2025 | 724.75 | 711.35 | 711.35 | 731.9 | 708.1 | 26,173 |
| September 15, 2025 | 721.25 | 723.3 | 723.3 | 728.9 | 716.85 | 31,720 |
| September 12, 2025 | 724.75 | 718.4 | 718.4 | 726.5 | 715.15 | 10,840 |
| September 11, 2025 | 718 | 720.05 | 720.05 | 726.55 | 718 | 19,111 |
| September 10, 2025 | 722.8 | 720.1 | 720.1 | 736 | 715.65 | 17,928 |
| September 09, 2025 | 720.6 | 720.95 | 720.95 | 736.6 | 720 | 9,620 |
| September 08, 2025 | 710.7 | 731.55 | 731.55 | 738.3 | 708.6 | 39,941 |
| September 05, 2025 | 711.7 | 707.85 | 707.85 | 724.85 | 704 | 18,243 |
| September 04, 2025 | 721 | 711.8 | 711.8 | 755 | 707 | 13,616 |
| September 03, 2025 | 730 | 721.95 | 717.95 | 741.6 | 718.5 | 14,124 |
| September 02, 2025 | 713.5 | 727.2 | 727.2 | 742.65 | 709.55 | 35,271 |
| September 01, 2025 | 714.35 | 710.65 | 710.65 | 724.95 | 707.1 | 14,344 |
| August 29, 2025 | 721 | 711.95 | 711.95 | 725.95 | 706.1 | 7,951 |
| August 28, 2025 | 731.9 | 718.15 | 718.15 | 731.9 | 711 | 18,336 |
| August 26, 2025 | 738.8 | 732.3 | 732.3 | 742.7 | 718.2 | 39,048 |
| August 25, 2025 | 713.1 | 738.8 | 738.8 | 754 | 711.55 | 94,766 |
| August 22, 2025 | 727 | 716.65 | 716.65 | 732.2 | 715 | 17,325 |
| August 21, 2025 | 716 | 728.65 | 728.65 | 770 | 713.85 | 236,919 |
| August 20, 2025 | 716.65 | 709.65 | 709.65 | 716.65 | 706 | 61,926 |
| August 19, 2025 | 713 | 709.55 | 709.55 | 720.05 | 707.4 | 14,398 |
| August 18, 2025 | 742 | 712.5 | 712.5 | 745.3 | 709 | 31,665 |
| August 14, 2025 | 734.4 | 731.65 | 731.65 | 742 | 716.1 | 37,471 |
| August 13, 2025 | 734.3 | 740.25 | 740.25 | 748.55 | 727.7 | 55,926 |
| August 12, 2025 | 737 | 734.3 | 734.3 | 765.05 | 723.55 | 53,123 |
| August 11, 2025 | 749 | 739.85 | 739.85 | 768.4 | 701.5 | 410,786 |
| August 08, 2025 | 715.6 | 700.65 | 700.65 | 725.9 | 691.1 | 19,914 |
| August 07, 2025 | 703 | 707.45 | 707.45 | 713.7 | 690.05 | 15,858 |
| August 06, 2025 | 728 | 710.1 | 710.1 | 728 | 701.5 | 14,897 |
| August 05, 2025 | 720.55 | 722 | 722 | 733.3 | 713.8 | 18,952 |
| August 04, 2025 | 719.9 | 718.55 | 718.55 | 728.8 | 713 | 35,729 |
| August 01, 2025 | 744.1 | 718.45 | 718.45 | 744.1 | 712.15 | 11,593 |
| July 31, 2025 | 715.4 | 747.9 | 747.9 | 757 | 711.5 | 38,041 |
| July 30, 2025 | 735 | 725.7 | 725.7 | 740.4 | 717.75 | 13,171 |
| July 29, 2025 | 735.35 | 731.15 | 731.15 | 742.4 | 716.4 | 17,372 |
| July 28, 2025 | 745.7 | 736.7 | 736.7 | 763.95 | 710 | 53,760 |
| July 25, 2025 | 756.25 | 745.7 | 745.7 | 762.7 | 735.6 | 56,368 |
| July 24, 2025 | 765.85 | 748.75 | 748.75 | 765.85 | 746.9 | 7,009 |
| July 23, 2025 | 760.25 | 759.3 | 759.3 | 768.75 | 753 | 13,021 |