636.75
-8.35(-1.29%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 659 | 645.1 | 645.1 | 659 | 642 | 25,937 |
| September 05, 2025 | 633.05 | 647.35 | 647.35 | 648.55 | 631 | 31,439 |
| September 04, 2025 | 655 | 636.9 | 636.9 | 655 | 631.8 | 24,174 |
| September 03, 2025 | 649.9 | 645.65 | 645.65 | 651.4 | 639 | 32,184 |
| September 02, 2025 | 621.9 | 644.25 | 644.25 | 647.9 | 621.9 | 66,305 |
| September 01, 2025 | 612.65 | 614.25 | 614.25 | 617.3 | 610.05 | 14,479 |
| August 29, 2025 | 608 | 612.6 | 612.6 | 618.55 | 608 | 15,226 |
| August 28, 2025 | 625 | 615.1 | 615.1 | 626.95 | 612.3 | 37,698 |
| August 26, 2025 | 637.75 | 623.05 | 623.05 | 642.55 | 616.1 | 27,799 |
| August 25, 2025 | 641 | 642.6 | 642.6 | 647.5 | 636 | 30,609 |
| August 22, 2025 | 637.95 | 640.35 | 640.35 | 644.8 | 628.7 | 28,655 |
| August 21, 2025 | 625 | 637.95 | 637.95 | 645 | 621.6 | 56,901 |
| August 20, 2025 | 612 | 624.35 | 624.35 | 626.05 | 607.8 | 44,954 |
| August 19, 2025 | 597.75 | 611 | 611 | 613 | 597.2 | 29,058 |
| August 18, 2025 | 589.9 | 597.75 | 597.75 | 601.95 | 582.05 | 32,829 |
| August 14, 2025 | 579 | 589.65 | 589.65 | 599 | 575 | 68,693 |
| August 13, 2025 | 589.65 | 571 | 571 | 591.5 | 562.1 | 117,437 |
| August 12, 2025 | 594.15 | 586.75 | 586.75 | 595 | 578.6 | 31,148 |
| August 11, 2025 | 596.7 | 587.1 | 587.1 | 596.75 | 585.65 | 35,634 |
| August 08, 2025 | 621.05 | 592 | 592 | 621.05 | 590.55 | 95,862 |
| August 07, 2025 | 608.3 | 615.05 | 613.05 | 622.25 | 600.8 | 42,784 |
| August 06, 2025 | 623.5 | 602.1 | 600.14 | 623.5 | 600.85 | 55,170 |
| August 05, 2025 | 626 | 619.45 | 617.44 | 626 | 619 | 24,284 |
| August 04, 2025 | 631.2 | 621.75 | 619.73 | 635.45 | 617.1 | 33,934 |
| August 01, 2025 | 635.55 | 625.3 | 625.3 | 641.45 | 621 | 77,877 |
| July 31, 2025 | 631 | 635.6 | 635.6 | 654.95 | 624.3 | 160,097 |
| July 30, 2025 | 646.75 | 637.7 | 637.7 | 646.8 | 635.1 | 21,110 |
| July 29, 2025 | 645 | 639.1 | 639.1 | 647.8 | 635 | 17,652 |
| July 28, 2025 | 640 | 644.3 | 644.3 | 647.8 | 633 | 56,764 |
| July 25, 2025 | 656.85 | 647.6 | 647.6 | 662.3 | 644 | 49,597 |
| July 24, 2025 | 665.75 | 656.85 | 656.85 | 671.65 | 651.1 | 44,544 |
| July 23, 2025 | 677.35 | 663 | 663 | 680.7 | 660 | 44,385 |
| July 22, 2025 | 657.7 | 677.35 | 677.35 | 680 | 653.1 | 144,512 |
| July 21, 2025 | 652.1 | 653.1 | 653.1 | 662.95 | 649.8 | 44,005 |
| July 18, 2025 | 658 | 654.3 | 654.3 | 660 | 648.6 | 40,407 |
| July 17, 2025 | 635 | 654.75 | 654.75 | 658.8 | 633 | 85,553 |
| July 16, 2025 | 643.2 | 636.8 | 636.8 | 645 | 631.2 | 46,818 |
| July 15, 2025 | 636.8 | 638.9 | 638.9 | 642 | 631.05 | 24,110 |
| July 14, 2025 | 641.05 | 632.25 | 632.25 | 643.7 | 631 | 23,438 |
| July 11, 2025 | 632.25 | 639.3 | 639.3 | 643.5 | 632.25 | 28,828 |
| July 10, 2025 | 642.1 | 632.25 | 632.25 | 642.1 | 630 | 48,953 |
| July 09, 2025 | 640.15 | 637.75 | 637.75 | 642.55 | 637.1 | 12,034 |
| July 08, 2025 | 638.1 | 640.2 | 640.2 | 641.75 | 633.2 | 19,414 |
| July 07, 2025 | 642.9 | 638.1 | 638.1 | 643.1 | 635 | 26,581 |
| July 04, 2025 | 643.75 | 641.9 | 641.9 | 647.6 | 636.05 | 30,041 |
| July 03, 2025 | 640.85 | 643.75 | 643.75 | 649.3 | 637.85 | 25,882 |
| July 02, 2025 | 648 | 641.1 | 641.1 | 648 | 635.05 | 23,230 |
| July 01, 2025 | 637 | 643.35 | 643.35 | 647 | 635 | 37,273 |
| June 30, 2025 | 635 | 637.4 | 637.4 | 645.5 | 630 | 55,872 |
| June 27, 2025 | 643.1 | 630.1 | 630.1 | 645.5 | 629.1 | 81,751 |
| June 26, 2025 | 644.45 | 641.25 | 641.25 | 655.85 | 640 | 50,533 |
| June 25, 2025 | 647.5 | 641.25 | 641.25 | 648.55 | 639.5 | 30,371 |
| June 24, 2025 | 644 | 643.1 | 643.1 | 651.95 | 641.1 | 42,790 |
| June 23, 2025 | 647.4 | 643.8 | 643.8 | 650.9 | 637.5 | 39,246 |
| June 20, 2025 | 640 | 647.4 | 647.4 | 653.15 | 639.55 | 21,345 |
| June 19, 2025 | 656.4 | 642.3 | 642.3 | 656.4 | 640 | 31,845 |
| June 18, 2025 | 652.1 | 654.5 | 654.5 | 660.8 | 648 | 84,320 |
| June 17, 2025 | 664 | 655.1 | 655.1 | 668 | 648 | 201,785 |
| June 16, 2025 | 651.2 | 659.6 | 659.6 | 665 | 647.7 | 73,034 |
| June 13, 2025 | 654.05 | 651.2 | 651.2 | 655.3 | 644.5 | 32,052 |