607.85
-4.05(-0.66%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 611.1 | 607.85 | 607.85 | 615 | 605.65 | 59,213 |
| December 03, 2025 | 605.3 | 611.9 | 611.9 | 614.6 | 594.7 | 170,827 |
| December 02, 2025 | 606 | 604.4 | 604.4 | 607.5 | 601.2 | 84,083 |
| December 01, 2025 | 613 | 608.85 | 608.85 | 619.85 | 608 | 79,978 |
| November 28, 2025 | 617.8 | 609.05 | 609.05 | 620.2 | 605.6 | 90,012 |
| November 27, 2025 | 621.7 | 616.55 | 616.55 | 626.95 | 613.35 | 96,131 |
| November 26, 2025 | 614.95 | 620 | 620 | 626.3 | 614.7 | 125,211 |
| November 25, 2025 | 603 | 614.6 | 614.6 | 620 | 602.1 | 143,418 |
| November 24, 2025 | 611.45 | 602.65 | 602.65 | 625.3 | 593.7 | 181,690 |
| November 21, 2025 | 617.95 | 611.45 | 611.45 | 620 | 604 | 201,567 |
| November 19, 2025 | 621.75 | 625.3 | 625.3 | 630 | 616.55 | 147,839 |
| November 18, 2025 | 630.45 | 620.65 | 620.65 | 635.55 | 618.2 | 115,772 |
| November 17, 2025 | 639 | 629 | 629 | 646 | 625 | 161,643 |
| November 14, 2025 | 640.15 | 638.7 | 638.7 | 646 | 635 | 124,203 |
| November 13, 2025 | 644.25 | 642.3 | 642.3 | 656 | 640 | 137,520 |
| November 12, 2025 | 642 | 644.25 | 644.25 | 655.25 | 637.45 | 181,204 |
| November 11, 2025 | 657.05 | 645.4 | 645.4 | 657.05 | 640 | 152,829 |
| November 10, 2025 | 659.95 | 659.1 | 659.1 | 668.05 | 645.55 | 369,922 |
| November 07, 2025 | 615.5 | 657.8 | 657.8 | 669 | 611.35 | 716,162 |
| November 06, 2025 | 661.3 | 621.9 | 621.9 | 661.3 | 615.1 | 533,556 |
| November 04, 2025 | 685 | 661.35 | 661.35 | 690 | 655 | 534,441 |
| November 03, 2025 | 727.4 | 682.7 | 682.7 | 735 | 672 | 1.09M |
| October 31, 2025 | 719.15 | 725.4 | 725.4 | 728.9 | 702 | 539,278 |
| October 30, 2025 | 674.9 | 715.55 | 715.55 | 718.6 | 673.15 | 1.24M |
| October 29, 2025 | 667.2 | 673.15 | 673.15 | 678 | 664 | 160,459 |
| October 28, 2025 | 670 | 665.75 | 665.75 | 680 | 661.8 | 190,251 |
| October 27, 2025 | 670.05 | 668.5 | 668.5 | 678.4 | 664.85 | 189,264 |
| October 24, 2025 | 670 | 672 | 672 | 675 | 666 | 189,942 |
| October 23, 2025 | 689.95 | 668.1 | 668.1 | 695 | 664.1 | 304,837 |
| October 21, 2025 | 686.5 | 686.6 | 686.6 | 697.9 | 682 | 70,278 |
| October 20, 2025 | 695.9 | 686.25 | 686.25 | 696.1 | 683 | 171,795 |
| October 17, 2025 | 697 | 691.45 | 691.45 | 700.4 | 682.9 | 216,602 |
| October 16, 2025 | 698.4 | 692.9 | 692.9 | 704.7 | 682 | 350,193 |
| October 15, 2025 | 691.55 | 692.2 | 692.2 | 707.7 | 683.45 | 451,331 |
| October 14, 2025 | 717.65 | 686.35 | 686.35 | 723.5 | 680 | 352,925 |
| October 13, 2025 | 710 | 714.8 | 714.8 | 724 | 706.15 | 334,371 |
| October 10, 2025 | 725 | 708.95 | 708.95 | 738.1 | 701.35 | 489,143 |
| October 09, 2025 | 749 | 721.35 | 721.35 | 758.3 | 715.3 | 462,234 |
| October 08, 2025 | 750 | 745.8 | 745.8 | 754.5 | 737.45 | 297,533 |
| October 07, 2025 | 741.3 | 748.2 | 748.2 | 774.7 | 739 | 1.04M |
| October 06, 2025 | 739 | 740.85 | 740.85 | 751 | 726.4 | 506,427 |
| October 03, 2025 | 716.9 | 740.15 | 740.15 | 744.9 | 710.4 | 717,637 |
| October 01, 2025 | 711.8 | 715.2 | 715.2 | 720 | 701.45 | 561,376 |
| September 30, 2025 | 695 | 706.5 | 706.5 | 727.4 | 694 | 1.18M |
| September 29, 2025 | 729 | 694.85 | 694.85 | 731 | 687 | 891,697 |
| September 26, 2025 | 740 | 728.65 | 728.65 | 745 | 720 | 677,410 |
| September 25, 2025 | 729.95 | 750.75 | 750.75 | 775 | 715.15 | 3.38M |
| September 24, 2025 | 749.05 | 731.9 | 731.9 | 750 | 725.6 | 525,674 |
| September 23, 2025 | 765 | 750.45 | 750.45 | 770.7 | 738.5 | 1.14M |
| September 22, 2025 | 828.35 | 764.2 | 764.2 | 828.35 | 751.6 | 1.76M |
| September 19, 2025 | 794.5 | 825.05 | 825.05 | 851 | 789 | 4.73M |
| September 18, 2025 | 786.75 | 790.55 | 790.55 | 798.95 | 776.1 | 495,697 |
| September 17, 2025 | 776.95 | 785.15 | 785.15 | 794.65 | 774.85 | 784,118 |
| September 16, 2025 | 798 | 776.95 | 776.95 | 811.35 | 773.3 | 728,909 |
| September 15, 2025 | 782 | 794 | 794 | 799.4 | 771.1 | 1.11M |
| September 12, 2025 | 786 | 777.4 | 777.4 | 804.6 | 762.1 | 1.36M |
| September 11, 2025 | 802.55 | 779.95 | 779.95 | 833.75 | 771.1 | 2.56M |
| September 10, 2025 | 823.95 | 796.5 | 796.5 | 829 | 790.15 | 1.13M |
| September 09, 2025 | 840.9 | 822.65 | 822.65 | 857.2 | 810.15 | 2.01M |
| September 08, 2025 | 880 | 833.65 | 833.65 | 893.45 | 823.3 | 3.11M |