720.60
-17.55(-2.38%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 736.7 | 725.3 | 725.3 | 736.7 | 716.25 | 18,098 |
| September 25, 2025 | 747.65 | 738.15 | 738.15 | 749.05 | 732.7 | 13,305 |
| September 24, 2025 | 751.5 | 747.65 | 747.65 | 757.35 | 740.95 | 16,567 |
| September 23, 2025 | 762.4 | 757.4 | 757.4 | 765.4 | 752.2 | 13,908 |
| September 22, 2025 | 765.7 | 759.4 | 759.4 | 772 | 756.05 | 14,752 |
| September 19, 2025 | 753.2 | 765 | 765 | 769 | 748 | 36,573 |
| September 18, 2025 | 758 | 750.3 | 750.3 | 764.95 | 741.95 | 21,659 |
| September 17, 2025 | 766 | 765 | 765 | 772 | 757.05 | 24,233 |
| September 16, 2025 | 752.05 | 763.1 | 763.1 | 766.8 | 752.05 | 15,295 |
| September 15, 2025 | 760.05 | 760.5 | 760.5 | 774.3 | 754.65 | 32,552 |
| September 12, 2025 | 753 | 756.95 | 756.95 | 762 | 749.6 | 15,637 |
| September 11, 2025 | 755.35 | 750 | 750 | 765.1 | 746.4 | 17,185 |
| September 10, 2025 | 764.9 | 755.35 | 755.35 | 766 | 750.2 | 17,024 |
| September 09, 2025 | 763.9 | 759.6 | 759.6 | 769.9 | 743.4 | 44,009 |
| September 08, 2025 | 772.15 | 763.9 | 763.9 | 790.95 | 758 | 43,722 |
| September 05, 2025 | 727 | 768.35 | 768.35 | 776 | 725.15 | 88,004 |
| September 04, 2025 | 732 | 731.9 | 731.9 | 749.1 | 728 | 11,341 |
| September 03, 2025 | 733 | 743.75 | 743.75 | 747.35 | 718.95 | 30,462 |
| September 02, 2025 | 724.1 | 730.1 | 730.1 | 732 | 714 | 16,770 |
| September 01, 2025 | 691.3 | 720.25 | 720.25 | 722 | 691.3 | 41,880 |
| August 29, 2025 | 696.05 | 692.2 | 692.2 | 704.6 | 687.35 | 12,541 |
| August 28, 2025 | 703.9 | 699.15 | 699.15 | 707 | 695.15 | 11,190 |
| August 26, 2025 | 713.9 | 703.9 | 703.9 | 722.95 | 701.95 | 19,254 |
| August 25, 2025 | 700.1 | 708.5 | 708.5 | 726.9 | 700.1 | 41,382 |
| August 22, 2025 | 712.45 | 701.95 | 701.95 | 715 | 700.05 | 6,705 |
| August 21, 2025 | 722.6 | 712.45 | 712.45 | 739.9 | 707.1 | 29,472 |
| August 20, 2025 | 713.25 | 722.6 | 722.6 | 728.5 | 713.25 | 61,055 |
| August 19, 2025 | 703.05 | 720.25 | 720.25 | 722.55 | 703.05 | 17,595 |
| August 18, 2025 | 689.95 | 710.05 | 710.05 | 712 | 685.35 | 33,130 |
| August 14, 2025 | 682.25 | 689.15 | 689.15 | 700 | 667.6 | 21,029 |
| August 13, 2025 | 683 | 685.7 | 685.7 | 697.9 | 675 | 28,749 |
| August 12, 2025 | 661 | 671.2 | 671.2 | 677.55 | 656.85 | 9,713 |
| August 11, 2025 | 656.6 | 656.5 | 656.5 | 664.9 | 651.1 | 6,826 |
| August 08, 2025 | 666.7 | 656.25 | 656.25 | 666.7 | 653.6 | 5,792 |
| August 07, 2025 | 663 | 666.7 | 666.7 | 678 | 659 | 7,035 |
| August 06, 2025 | 686.9 | 664.7 | 664.7 | 686.9 | 662.75 | 9,671 |
| August 05, 2025 | 668.05 | 686.9 | 686.9 | 699.65 | 665.6 | 21,262 |
| August 04, 2025 | 679.6 | 673 | 673 | 682.75 | 667.5 | 6,888 |
| August 01, 2025 | 670 | 679.6 | 679.6 | 688 | 658.15 | 20,808 |
| July 31, 2025 | 660 | 660.2 | 660.2 | 669 | 655.5 | 7,341 |
| July 30, 2025 | 661 | 664.35 | 664.35 | 669.95 | 661 | 5,948 |
| July 29, 2025 | 655.15 | 664.75 | 664.75 | 678 | 655.15 | 9,702 |
| July 28, 2025 | 679.25 | 659.75 | 659.75 | 682 | 653 | 23,732 |
| July 25, 2025 | 695.95 | 679.25 | 679.25 | 695.95 | 672.9 | 27,056 |
| July 24, 2025 | 688.6 | 695.95 | 695.95 | 707.5 | 687.2 | 19,666 |
| July 23, 2025 | 697 | 692.75 | 692.75 | 700 | 685.85 | 13,060 |
| July 22, 2025 | 699.85 | 698.1 | 698.1 | 701.05 | 686.1 | 30,875 |
| July 21, 2025 | 695 | 694.05 | 694.05 | 697.9 | 686 | 39,827 |
| July 18, 2025 | 695.05 | 691.05 | 691.05 | 704.95 | 690 | 19,387 |
| July 17, 2025 | 710 | 700.9 | 700.9 | 714.1 | 697.15 | 19,016 |
| July 16, 2025 | 719.95 | 707.1 | 707.1 | 725.95 | 705.15 | 17,627 |
| July 15, 2025 | 719 | 720.65 | 720.65 | 725 | 713.35 | 7,205 |
| July 14, 2025 | 720.1 | 719.05 | 719.05 | 727.55 | 715.1 | 6,816 |
| July 11, 2025 | 744.35 | 726.4 | 726.4 | 750 | 720.35 | 70,204 |
| July 10, 2025 | 717.75 | 736.25 | 736.25 | 754 | 707.55 | 38,268 |
| July 09, 2025 | 714.8 | 717.7 | 717.7 | 730 | 701.2 | 23,691 |
| July 08, 2025 | 718.95 | 709.3 | 709.3 | 718.95 | 701 | 19,746 |
| July 07, 2025 | 716.8 | 713.8 | 713.8 | 725 | 706.1 | 27,077 |
| July 04, 2025 | 702.4 | 716.45 | 716.45 | 720.95 | 700.2 | 15,734 |
| July 03, 2025 | 713 | 707 | 707 | 723.6 | 706 | 11,938 |