703.00
-2.2(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 707.65 | 703 | 703 | 715.1 | 701.05 | 10,111 |
| November 18, 2025 | 707 | 705.2 | 705.2 | 711.25 | 703 | 5,495 |
| November 17, 2025 | 720 | 712.15 | 712.15 | 725.6 | 710.1 | 7,101 |
| November 14, 2025 | 717 | 719.85 | 719.85 | 730 | 706.05 | 10,002 |
| November 13, 2025 | 713.7 | 711.95 | 711.95 | 724 | 710.05 | 8,652 |
| November 12, 2025 | 722.5 | 713.7 | 713.7 | 730 | 709.1 | 15,495 |
| November 11, 2025 | 711 | 722.3 | 722.3 | 744 | 711 | 45,845 |
| November 10, 2025 | 707 | 704 | 704 | 710.4 | 700.35 | 9,504 |
| November 07, 2025 | 708.75 | 707.5 | 707.5 | 716 | 697 | 11,390 |
| November 06, 2025 | 712.2 | 708.05 | 708.05 | 716.55 | 701 | 7,873 |
| November 04, 2025 | 712.6 | 715.9 | 715.9 | 726 | 712.6 | 8,976 |
| November 03, 2025 | 720.6 | 717.35 | 717.35 | 726 | 715 | 8,736 |
| October 31, 2025 | 723 | 724.1 | 724.1 | 745.2 | 720.5 | 13,300 |
| October 30, 2025 | 741.5 | 729.85 | 729.85 | 754 | 728 | 17,291 |
| October 29, 2025 | 747.1 | 741.5 | 741.5 | 760.15 | 727.35 | 47,285 |
| October 28, 2025 | 717 | 741.3 | 741.3 | 745.1 | 710.05 | 94,580 |
| October 27, 2025 | 715.3 | 720.1 | 720.1 | 721.45 | 710.8 | 28,115 |
| October 24, 2025 | 712 | 717.2 | 717.2 | 720 | 710.15 | 5,140 |
| October 23, 2025 | 716.3 | 715.2 | 715.2 | 719.15 | 711.3 | 4,901 |
| October 21, 2025 | 725 | 716.3 | 716.3 | 725 | 708.95 | 2,639 |
| October 20, 2025 | 712.2 | 715.75 | 715.75 | 722.45 | 712.2 | 6,544 |
| October 17, 2025 | 698 | 721.25 | 721.25 | 730 | 695.55 | 33,474 |
| October 16, 2025 | 704.9 | 699.15 | 699.15 | 710 | 693.55 | 23,156 |
| October 15, 2025 | 704.9 | 701.65 | 701.65 | 710 | 697.1 | 14,239 |
| October 14, 2025 | 704.35 | 707.35 | 707.35 | 711.95 | 694 | 45,892 |
| October 13, 2025 | 702 | 704.35 | 704.35 | 706.85 | 700 | 6,454 |
| October 10, 2025 | 703.1 | 704.75 | 704.75 | 717 | 701 | 9,257 |
| October 09, 2025 | 705 | 706.85 | 706.85 | 716.4 | 702 | 7,038 |
| October 08, 2025 | 709.9 | 710.65 | 710.65 | 718.05 | 705.1 | 7,704 |
| October 07, 2025 | 708.5 | 709.6 | 709.6 | 718.5 | 705.6 | 6,687 |
| October 06, 2025 | 726.7 | 715.65 | 715.65 | 726.8 | 705.6 | 12,772 |
| October 03, 2025 | 714.5 | 721.15 | 721.15 | 726.45 | 714.5 | 5,658 |
| October 01, 2025 | 712 | 714.25 | 714.25 | 719.15 | 706.6 | 7,094 |
| September 30, 2025 | 722.75 | 713.6 | 713.6 | 740.95 | 711.5 | 24,717 |
| September 29, 2025 | 711.4 | 722.75 | 722.75 | 728.75 | 711.4 | 6,957 |
| 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 |