737.85
-5.35(-0.72%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 749.5 | 743.2 | 743.2 | 759.75 | 741.5 | 4.07M |
| September 25, 2025 | 733.25 | 741.6 | 741.6 | 747.55 | 730.2 | 1.53M |
| September 24, 2025 | 730 | 736.15 | 736.15 | 743.4 | 727.4 | 3.42M |
| September 23, 2025 | 710 | 731.65 | 731.65 | 734.05 | 708.9 | 5.08M |
| September 22, 2025 | 719.9 | 706.05 | 706.05 | 719.9 | 703.85 | 1.52M |
| September 19, 2025 | 719.65 | 718.7 | 718.7 | 724 | 711.25 | 3.21M |
| September 18, 2025 | 713.05 | 719.65 | 719.65 | 722.3 | 708.1 | 2.45M |
| September 17, 2025 | 710 | 708.75 | 708.75 | 712.2 | 698.3 | 3.51M |
| September 16, 2025 | 716.5 | 711.2 | 711.2 | 720.5 | 709.2 | 2.51M |
| September 15, 2025 | 708 | 713.4 | 713.4 | 715 | 699.2 | 2.01M |
| September 12, 2025 | 710.95 | 706.65 | 706.65 | 718.2 | 705.75 | 1.74M |
| September 11, 2025 | 714.4 | 710.95 | 710.95 | 714.4 | 709 | 1.05M |
| September 10, 2025 | 702 | 713.8 | 713.8 | 715 | 695.65 | 3.85M |
| September 09, 2025 | 698 | 697.45 | 697.45 | 699.75 | 694.85 | 898,394 |
| September 08, 2025 | 696.55 | 699.75 | 699.75 | 703.8 | 694.3 | 1.95M |
| September 05, 2025 | 700 | 694.3 | 694.3 | 700 | 682.15 | 2.96M |
| September 04, 2025 | 716 | 696.25 | 696.25 | 718.8 | 692.8 | 5.47M |
| September 03, 2025 | 710 | 713.95 | 713.95 | 716.2 | 709.05 | 997,631 |
| September 02, 2025 | 722.05 | 708.3 | 708.3 | 724.5 | 704.2 | 3.18M |
| September 01, 2025 | 721.1 | 721.55 | 721.55 | 727.35 | 716.5 | 1.19M |
| August 29, 2025 | 726 | 718.05 | 718.05 | 731.9 | 716.3 | 3.09M |
| August 28, 2025 | 745.3 | 729.25 | 729.25 | 751.95 | 728 | 1.47M |
| August 26, 2025 | 750 | 745.25 | 745.25 | 750.9 | 740.25 | 2.43M |
| August 25, 2025 | 738 | 749.6 | 749.6 | 753.25 | 738 | 1.71M |
| August 22, 2025 | 751.2 | 742.05 | 742.05 | 760 | 739.55 | 980,129 |
| August 21, 2025 | 759.6 | 752.2 | 752.2 | 760.65 | 751.15 | 542,497 |
| August 20, 2025 | 758.5 | 759.15 | 759.15 | 761 | 745.3 | 1.19M |
| August 19, 2025 | 760 | 758.5 | 758.5 | 765 | 754.15 | 826,929 |
| August 18, 2025 | 755 | 761.55 | 761.55 | 773.35 | 753 | 1.87M |
| August 14, 2025 | 744 | 750.6 | 750.6 | 752.55 | 740.55 | 2.62M |
| August 13, 2025 | 730 | 738 | 738 | 742.5 | 728.95 | 1.33M |
| August 12, 2025 | 735.95 | 724.8 | 724.8 | 741.15 | 721.8 | 2.83M |
| August 11, 2025 | 742.05 | 734.25 | 734.25 | 743 | 726.3 | 2.89M |
| August 08, 2025 | 800 | 738.45 | 738.45 | 800 | 736.7 | 11.73M |
| August 07, 2025 | 735 | 743.25 | 743.25 | 746 | 724.5 | 1.11M |
| August 06, 2025 | 744.9 | 735.2 | 735.2 | 745 | 722.7 | 1.56M |
| August 05, 2025 | 754 | 742.65 | 742.65 | 755.85 | 739.5 | 1.59M |
| August 04, 2025 | 741.05 | 752.25 | 752.25 | 755.85 | 740 | 2.68M |
| August 01, 2025 | 741.5 | 741.05 | 741.05 | 751.45 | 739.05 | 2.25M |
| July 31, 2025 | 742.75 | 741.5 | 741.5 | 749.75 | 736.75 | 3.57M |
| July 30, 2025 | 739.5 | 746.3 | 746.3 | 754.1 | 735 | 3.05M |
| July 29, 2025 | 727.9 | 739.95 | 739.95 | 741.8 | 727 | 2.06M |
| July 28, 2025 | 728.5 | 727.35 | 727.35 | 737.9 | 725 | 1.91M |
| July 25, 2025 | 743.1 | 733.4 | 733.4 | 747.8 | 727.45 | 1.49M |
| July 24, 2025 | 736.75 | 745.45 | 745.45 | 746.55 | 732.3 | 2.3M |
| July 23, 2025 | 726.2 | 736.75 | 736.75 | 738.9 | 721.4 | 3.21M |
| July 22, 2025 | 752.95 | 725.8 | 725.8 | 753.8 | 724.25 | 4.67M |
| July 21, 2025 | 770 | 752.9 | 752.9 | 770 | 735.2 | 11.59M |
| July 18, 2025 | 796.95 | 794.9 | 794.9 | 801 | 786.05 | 1.5M |
| July 17, 2025 | 797.75 | 796.95 | 796.95 | 802.5 | 788.35 | 1.77M |
| July 16, 2025 | 812.05 | 797.75 | 797.75 | 814.55 | 795.2 | 1.6M |
| July 15, 2025 | 804 | 810.05 | 810.05 | 820.8 | 801.1 | 2.16M |
| July 14, 2025 | 805.3 | 804.95 | 804.95 | 814.75 | 797.15 | 2.46M |
| July 11, 2025 | 828.3 | 821 | 821 | 832.75 | 817.05 | 1.77M |
| July 10, 2025 | 825.8 | 828.2 | 828.2 | 829.55 | 821 | 988,688 |
| July 09, 2025 | 822.5 | 825.75 | 825.75 | 827.45 | 817 | 1.51M |
| July 08, 2025 | 813.85 | 819.85 | 819.85 | 821.2 | 802 | 2M |
| July 07, 2025 | 819.55 | 813.85 | 813.85 | 824.45 | 810 | 1.75M |
| July 04, 2025 | 814.9 | 819.5 | 819.5 | 820.9 | 807 | 880,372 |
| July 03, 2025 | 820 | 811.85 | 811.85 | 822.1 | 809.55 | 3.22M |