651.30
+3.3(+0.51%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 667 | 648 | 648 | 668.2 | 645 | 1.97M |
September 25, 2025 | 676 | 669.1 | 669.1 | 678.55 | 667.45 | 1.25M |
September 24, 2025 | 675.75 | 676.15 | 676.15 | 680 | 669.6 | 2.14M |
September 23, 2025 | 680 | 677.2 | 677.2 | 684.85 | 670 | 2.56M |
September 22, 2025 | 693.7 | 682.8 | 682.8 | 693.7 | 679.35 | 2.1M |
September 19, 2025 | 697.1 | 691.1 | 691.1 | 704.85 | 688.7 | 7.8M |
September 18, 2025 | 704.6 | 698.95 | 698.95 | 713.4 | 693.3 | 3.11M |
September 17, 2025 | 706 | 704.65 | 704.65 | 710 | 698.15 | 2.21M |
September 16, 2025 | 692.9 | 702.7 | 702.7 | 705 | 686.35 | 3.1M |
September 15, 2025 | 695.5 | 693.6 | 693.6 | 699.4 | 687.9 | 1.79M |
September 12, 2025 | 704.3 | 693.1 | 693.1 | 705.9 | 688 | 1.54M |
September 11, 2025 | 696.95 | 701.65 | 701.65 | 703.8 | 693.05 | 1.91M |
September 10, 2025 | 705.4 | 696.95 | 696.95 | 708.25 | 690.65 | 1.97M |
September 09, 2025 | 709.95 | 704 | 704 | 715.95 | 698 | 2.83M |
September 08, 2025 | 691 | 705.8 | 705.8 | 708 | 691 | 1.68M |
September 05, 2025 | 697.5 | 688.85 | 688.85 | 700.9 | 684.2 | 1.05M |
September 04, 2025 | 720 | 695.4 | 695.4 | 723.15 | 692 | 2.08M |
September 03, 2025 | 718 | 715.6 | 715.6 | 730 | 712.8 | 2.2M |
September 02, 2025 | 731.55 | 710.65 | 710.65 | 732 | 709.65 | 3M |
September 01, 2025 | 715.7 | 727.95 | 727.95 | 730.65 | 711.8 | 1.79M |
August 29, 2025 | 713.05 | 715.75 | 715.75 | 722.2 | 702.6 | 2.47M |
August 28, 2025 | 736.5 | 716.7 | 716.7 | 736.5 | 713.45 | 3.94M |
August 26, 2025 | 725.25 | 723.1 | 723.1 | 729.8 | 712.4 | 3.3M |
August 25, 2025 | 717.2 | 722.8 | 722.8 | 741 | 713.5 | 4.68M |
August 22, 2025 | 712.9 | 716.45 | 716.45 | 722.9 | 707.95 | 1.64M |
August 21, 2025 | 717.05 | 712.45 | 712.45 | 718.55 | 710.2 | 2.04M |
August 20, 2025 | 708.5 | 713.45 | 713.45 | 730.3 | 702 | 3.11M |
August 19, 2025 | 697.5 | 707.3 | 707.3 | 709.45 | 693 | 2.03M |
August 18, 2025 | 690.15 | 690.95 | 690.95 | 700.7 | 686.45 | 1.32M |
August 14, 2025 | 684.2 | 683.75 | 683.75 | 693.9 | 681 | 1.07M |
August 13, 2025 | 686.1 | 686.15 | 686.15 | 693.15 | 680.9 | 1.06M |
August 12, 2025 | 693.7 | 688.65 | 688.65 | 696 | 686.05 | 1.45M |
August 11, 2025 | 688.95 | 693.7 | 693.7 | 696.6 | 678.15 | 1.13M |
August 08, 2025 | 704.05 | 688.75 | 688.75 | 704.95 | 685.9 | 1.16M |
August 07, 2025 | 700 | 705.45 | 705.45 | 710.8 | 688.2 | 1.93M |
August 06, 2025 | 720 | 705.3 | 705.3 | 721.85 | 704.2 | 1.69M |
August 05, 2025 | 708.3 | 720.45 | 720.45 | 723.8 | 702 | 3.14M |
August 04, 2025 | 673.5 | 711.7 | 711.7 | 719.45 | 672.05 | 12.57M |
August 01, 2025 | 703.95 | 665.15 | 665.15 | 713.9 | 658 | 6.83M |
July 31, 2025 | 715 | 703.8 | 703.8 | 723.65 | 701.3 | 2.5M |
July 30, 2025 | 727 | 721.9 | 721.9 | 728.5 | 716.9 | 1.59M |
July 29, 2025 | 727 | 726.05 | 726.05 | 734.55 | 721.05 | 3.5M |
July 28, 2025 | 725 | 729.85 | 729.85 | 735.85 | 720.15 | 4.88M |
July 25, 2025 | 726.55 | 722.2 | 722.2 | 729 | 718.45 | 1.51M |
July 24, 2025 | 726 | 726.55 | 726.55 | 730.5 | 718.7 | 2.19M |
July 23, 2025 | 726.6 | 727.35 | 727.35 | 729.8 | 718.5 | 2.83M |
July 22, 2025 | 715 | 722.85 | 722.85 | 730.95 | 711.4 | 4.11M |
July 21, 2025 | 688 | 713.75 | 713.75 | 717.55 | 682.45 | 8.07M |
July 18, 2025 | 694 | 686.85 | 686.85 | 697.9 | 684.35 | 1.52M |
July 17, 2025 | 673 | 692.65 | 692.65 | 697.45 | 670.55 | 5.69M |
July 16, 2025 | 673 | 671.45 | 671.45 | 677 | 668.4 | 1.93M |
July 15, 2025 | 662 | 673.8 | 673.8 | 675.8 | 661.95 | 1.73M |
July 14, 2025 | 654 | 659.5 | 659.5 | 661.8 | 646.75 | 1.75M |
July 11, 2025 | 657.7 | 652.8 | 652.8 | 658.5 | 645.7 | 2.15M |
July 10, 2025 | 666 | 661.65 | 655.65 | 668.15 | 655.5 | 2.21M |
July 09, 2025 | 668.6 | 664.75 | 658.72 | 674.8 | 663.7 | 630,384 |
July 08, 2025 | 680.5 | 673.3 | 667.19 | 683.9 | 668.6 | 820,969 |
July 07, 2025 | 681.05 | 680.25 | 674.08 | 689.5 | 676.35 | 960,264 |
July 04, 2025 | 684 | 681.3 | 675.12 | 696.95 | 678.7 | 2.79M |
July 03, 2025 | 672.65 | 684.15 | 677.95 | 687.75 | 670.1 | 3.05M |