589.50
-10.15(-1.69%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 611.65 | 599.65 | 599.65 | 611.65 | 588.05 | 728,361 |
| October 16, 2025 | 609.1 | 611.65 | 611.65 | 635 | 605.85 | 404,483 |
| October 15, 2025 | 610 | 607.3 | 607.3 | 621.9 | 597.9 | 626,346 |
| October 14, 2025 | 629.4 | 606.05 | 606.05 | 629.8 | 603 | 110,524 |
| October 13, 2025 | 645 | 626.15 | 626.15 | 645 | 620.15 | 166,890 |
| October 10, 2025 | 658 | 641.75 | 641.75 | 659.65 | 638.2 | 121,514 |
| October 09, 2025 | 668 | 656.85 | 656.85 | 675.85 | 653.55 | 113,395 |
| October 08, 2025 | 682 | 668 | 668 | 683.3 | 660.6 | 113,269 |
| October 07, 2025 | 672.35 | 684.05 | 684.05 | 690.75 | 667.15 | 142,300 |
| October 06, 2025 | 675.8 | 672.35 | 672.35 | 684.95 | 667.8 | 63,427 |
| October 03, 2025 | 683.95 | 675.8 | 675.8 | 686.95 | 672.1 | 104,085 |
| October 01, 2025 | 691.2 | 682.35 | 682.35 | 695 | 677.15 | 60,712 |
| September 30, 2025 | 693.9 | 687.6 | 687.6 | 697.95 | 666.85 | 255,168 |
| September 29, 2025 | 684.1 | 696.55 | 696.55 | 763.8 | 656.65 | 1.81M |
| September 26, 2025 | 690.1 | 683.8 | 683.8 | 697 | 680.5 | 49,339 |
| September 25, 2025 | 700.15 | 695.15 | 695.15 | 716.1 | 691.2 | 79,635 |
| September 24, 2025 | 712.3 | 700.55 | 700.55 | 712.3 | 696.5 | 90,009 |
| September 23, 2025 | 704.3 | 712.3 | 712.3 | 734.9 | 701.15 | 131,601 |
| September 22, 2025 | 722.1 | 708.85 | 708.85 | 731.9 | 705.1 | 51,770 |
| September 19, 2025 | 740.8 | 724.5 | 724.5 | 744.65 | 720 | 120,635 |
| September 18, 2025 | 737.05 | 740.8 | 740.8 | 747.95 | 735 | 19,094 |
| September 17, 2025 | 751.7 | 739.35 | 739.35 | 760.75 | 736.15 | 62,738 |
| September 16, 2025 | 745 | 755.65 | 755.65 | 759.2 | 745 | 24,036 |
| September 15, 2025 | 746 | 741.75 | 741.75 | 758.95 | 738 | 27,594 |
| September 12, 2025 | 746 | 745.25 | 745.25 | 753.4 | 741.3 | 98,324 |
| September 11, 2025 | 754.05 | 749.2 | 749.2 | 767.2 | 745.9 | 62,094 |
| September 10, 2025 | 741 | 750.2 | 750.2 | 753.25 | 733.1 | 84,428 |
| September 09, 2025 | 749 | 737.1 | 737.1 | 754.65 | 734.5 | 52,391 |
| September 08, 2025 | 735 | 749.4 | 749.4 | 755.7 | 735 | 61,939 |
| September 05, 2025 | 738 | 737 | 737 | 746.15 | 728.75 | 21,620 |
| September 04, 2025 | 749.95 | 744.2 | 744.2 | 775 | 735.45 | 149,974 |
| September 03, 2025 | 732.5 | 739.05 | 739.05 | 749.95 | 725.05 | 19,834 |
| September 02, 2025 | 746.7 | 739.2 | 739.2 | 752.45 | 733.2 | 58,619 |
| September 01, 2025 | 711.5 | 746.7 | 746.7 | 758.8 | 711.5 | 104,079 |
| August 29, 2025 | 718 | 718.05 | 718.05 | 727.2 | 709 | 63,539 |
| August 28, 2025 | 702 | 721.5 | 721.5 | 733.95 | 696.6 | 136,814 |
| August 26, 2025 | 712.3 | 708.15 | 708.15 | 721.05 | 700.15 | 104,205 |
| August 25, 2025 | 697 | 708.6 | 708.6 | 720.45 | 697 | 62,715 |
| August 22, 2025 | 710.6 | 700.15 | 700.15 | 716.35 | 697.1 | 45,521 |
| August 21, 2025 | 715 | 710.6 | 710.6 | 736.85 | 702.65 | 160,576 |
| August 20, 2025 | 684.9 | 716.75 | 716.75 | 724.8 | 683.95 | 304,509 |
| August 19, 2025 | 662.3 | 688.05 | 688.05 | 694 | 652 | 1.32M |
| August 18, 2025 | 664.6 | 658.85 | 658.85 | 664.85 | 653.8 | 330,127 |
| August 14, 2025 | 669 | 664.6 | 664.6 | 670 | 658.4 | 131,278 |
| August 13, 2025 | 671 | 669 | 669 | 673 | 666.45 | 280,168 |
| August 12, 2025 | 677.15 | 669.45 | 669.45 | 681.5 | 653.8 | 43,917 |
| August 11, 2025 | 676 | 678.2 | 678.2 | 683.15 | 671.25 | 43,773 |
| August 08, 2025 | 688 | 677 | 677 | 692.4 | 675.5 | 22,288 |
| August 07, 2025 | 692.8 | 683.95 | 683.95 | 693 | 673 | 102,684 |
| August 06, 2025 | 714 | 692.8 | 692.8 | 714 | 685.25 | 79,269 |
| August 05, 2025 | 710.25 | 711 | 711 | 717.95 | 706.1 | 45,271 |
| August 04, 2025 | 717.75 | 710.6 | 710.6 | 720.8 | 701.3 | 41,360 |
| August 01, 2025 | 727.75 | 719.5 | 719.5 | 738.7 | 716 | 24,202 |
| July 31, 2025 | 745.2 | 727.75 | 727.75 | 749.35 | 723 | 40,270 |
| July 30, 2025 | 764.8 | 750.95 | 750.95 | 766 | 745.2 | 23,723 |
| July 29, 2025 | 758 | 760.8 | 760.8 | 779.15 | 736.25 | 116,082 |
| July 28, 2025 | 762 | 754 | 754 | 762.9 | 738.5 | 70,013 |
| July 25, 2025 | 770 | 767.7 | 767.7 | 773 | 742.75 | 86,122 |
| July 24, 2025 | 769.55 | 770.6 | 770.6 | 775 | 743.5 | 159,937 |
| July 23, 2025 | 760.15 | 777.3 | 777.3 | 788.95 | 734.15 | 638,529 |