756.70
+4.3(+0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 752.95 | 756.7 | 756.7 | 758.7 | 750 | 87,767 |
| October 01, 2025 | 751.95 | 752.4 | 752.4 | 760.6 | 744.5 | 64,435 |
| September 30, 2025 | 757 | 751.95 | 751.95 | 757 | 741.8 | 84,301 |
| September 29, 2025 | 743.7 | 750.8 | 750.8 | 756.7 | 730.55 | 1.5M |
| September 26, 2025 | 739.5 | 734.7 | 734.7 | 748 | 730.05 | 71,126 |
| September 25, 2025 | 735.05 | 740.6 | 740.6 | 746.2 | 734.8 | 90,659 |
| September 24, 2025 | 740.75 | 736.8 | 736.8 | 750 | 733.1 | 622,924 |
| September 23, 2025 | 751 | 740.9 | 740.9 | 758.35 | 737.45 | 77,666 |
| September 22, 2025 | 739.7 | 751.5 | 751.5 | 765.9 | 732.55 | 302,954 |
| September 19, 2025 | 732.25 | 736.1 | 736.1 | 739.95 | 726.45 | 93,326 |
| September 18, 2025 | 735.85 | 732.05 | 732.05 | 737.95 | 731 | 40,506 |
| September 17, 2025 | 738 | 730.8 | 730.8 | 744.95 | 729 | 132,533 |
| September 16, 2025 | 736.45 | 734.9 | 734.9 | 738.3 | 732 | 36,544 |
| September 15, 2025 | 736 | 733.75 | 733.75 | 742.1 | 732.65 | 59,049 |
| September 12, 2025 | 739.45 | 733.35 | 733.35 | 740.45 | 730.65 | 73,655 |
| September 11, 2025 | 748.9 | 736 | 736 | 748.9 | 734.65 | 82,771 |
| September 10, 2025 | 744.95 | 744.7 | 744.7 | 753 | 741.2 | 142,481 |
| September 09, 2025 | 741.05 | 741.15 | 741.15 | 747 | 737.6 | 130,373 |
| September 08, 2025 | 741.55 | 740.3 | 740.3 | 754.45 | 737.75 | 58,878 |
| September 05, 2025 | 746 | 741.55 | 741.55 | 750.35 | 737.6 | 29,396 |
| September 04, 2025 | 756.05 | 745.5 | 745.5 | 760.1 | 743.25 | 32,707 |
| September 03, 2025 | 745.95 | 756.05 | 756.05 | 758 | 738.15 | 56,107 |
| September 02, 2025 | 748.4 | 745.95 | 745.95 | 751 | 741.35 | 32,832 |
| September 01, 2025 | 736.55 | 741.7 | 741.7 | 746.95 | 733.7 | 62,310 |
| August 29, 2025 | 739.95 | 736.1 | 736.1 | 740.25 | 730.05 | 57,521 |
| August 28, 2025 | 736 | 735.55 | 735.55 | 742 | 730 | 42,751 |
| August 26, 2025 | 752.4 | 736 | 736 | 756.85 | 730 | 161,928 |
| August 25, 2025 | 774.85 | 757.8 | 757.8 | 774.85 | 756.1 | 41,258 |
| August 22, 2025 | 772.9 | 771.3 | 771.3 | 779.35 | 766.8 | 71,991 |
| August 21, 2025 | 774.9 | 769.3 | 769.3 | 782.95 | 766.05 | 74,165 |
| August 20, 2025 | 772.9 | 768.2 | 768.2 | 776.6 | 761.65 | 39,928 |
| August 19, 2025 | 756 | 765.55 | 765.55 | 772.85 | 747.05 | 78,716 |
| August 18, 2025 | 751 | 750.7 | 750.7 | 756 | 744 | 48,293 |
| August 14, 2025 | 752 | 741.55 | 741.55 | 754 | 740 | 38,543 |
| August 13, 2025 | 736 | 752 | 752 | 753.75 | 734.05 | 69,128 |
| August 12, 2025 | 733 | 735.35 | 735.35 | 738 | 730 | 65,988 |
| August 11, 2025 | 734.05 | 733.5 | 733.5 | 742.5 | 730 | 49,632 |
| August 08, 2025 | 745.95 | 734.05 | 734.05 | 748.95 | 730.7 | 79,862 |
| August 07, 2025 | 749.1 | 748.35 | 748.35 | 757 | 739.75 | 87,248 |
| August 06, 2025 | 765.5 | 757 | 757 | 765.7 | 745 | 156,158 |
| August 05, 2025 | 764.2 | 767.65 | 767.65 | 771 | 756 | 85,128 |
| August 04, 2025 | 753.5 | 768.45 | 768.45 | 771 | 748.55 | 107,471 |
| August 01, 2025 | 767.5 | 753.5 | 753.5 | 773.9 | 751.1 | 66,016 |
| July 31, 2025 | 758 | 766.95 | 766.95 | 782 | 753.55 | 96,889 |
| July 30, 2025 | 780 | 768.15 | 768.15 | 786.5 | 765 | 89,458 |
| July 29, 2025 | 764.5 | 776.5 | 776.5 | 782 | 755.9 | 147,028 |
| July 28, 2025 | 781.5 | 764.1 | 764.1 | 786.95 | 760.5 | 209,278 |
| July 25, 2025 | 825 | 781.45 | 781.45 | 844 | 780 | 753,235 |
| July 24, 2025 | 815.95 | 808 | 808 | 819.65 | 801.25 | 97,032 |
| July 23, 2025 | 812 | 807.25 | 807.25 | 816.05 | 782.75 | 122,365 |
| July 22, 2025 | 818.8 | 812.45 | 812.45 | 824.15 | 807 | 61,400 |
| July 21, 2025 | 822.6 | 818.8 | 818.8 | 828.2 | 813.05 | 60,323 |
| July 18, 2025 | 819.5 | 822.6 | 822.6 | 830 | 806 | 112,572 |
| July 17, 2025 | 813 | 819.75 | 819.75 | 825 | 810.15 | 72,497 |
| July 16, 2025 | 825 | 818.4 | 818.4 | 829.2 | 813 | 108,087 |
| July 15, 2025 | 780 | 824.2 | 824.2 | 837 | 778.85 | 578,406 |
| July 14, 2025 | 777.55 | 776 | 776 | 783.15 | 770.05 | 65,834 |
| July 11, 2025 | 783.7 | 778.55 | 778.55 | 786.45 | 775 | 67,374 |
| July 10, 2025 | 778 | 780.45 | 780.45 | 786.9 | 777.6 | 51,721 |
| July 09, 2025 | 786.25 | 780.85 | 780.85 | 787.65 | 777.55 | 71,947 |