731.15
-14.8(-1.98%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 745 | 731.15 | 731.15 | 745.9 | 725.15 | 130,416 |
| September 25, 2025 | 764.7 | 745.95 | 745.95 | 764.7 | 741 | 89,077 |
| September 24, 2025 | 765 | 759.25 | 759.25 | 768 | 757.6 | 74,731 |
| September 23, 2025 | 770 | 768 | 768 | 775 | 765 | 105,005 |
| September 22, 2025 | 787.9 | 773.65 | 773.65 | 790 | 771 | 175,146 |
| September 19, 2025 | 782 | 788.25 | 788.25 | 794.1 | 776 | 131,383 |
| September 18, 2025 | 788.7 | 777 | 777 | 790 | 775 | 131,203 |
| September 17, 2025 | 799.8 | 788.4 | 788.4 | 801.3 | 786.1 | 114,045 |
| September 16, 2025 | 793.85 | 797.4 | 797.4 | 800 | 790.85 | 228,506 |
| September 15, 2025 | 776.25 | 791.6 | 791.6 | 794.8 | 773 | 178,010 |
| September 12, 2025 | 774.9 | 776.25 | 776.25 | 779.95 | 767.35 | 206,331 |
| September 11, 2025 | 776 | 774.9 | 774.9 | 777.2 | 770 | 110,427 |
| September 10, 2025 | 773.25 | 774.3 | 774.3 | 779.95 | 767 | 434,346 |
| September 09, 2025 | 791 | 769.65 | 769.65 | 793.45 | 757.6 | 509,121 |
| September 08, 2025 | 798 | 786.05 | 786.05 | 798 | 775.4 | 302,557 |
| September 05, 2025 | 802.5 | 800.05 | 800.05 | 806.5 | 792.55 | 758,397 |
| September 04, 2025 | 818 | 801.35 | 801.35 | 818.7 | 795 | 1.37M |
| September 03, 2025 | 789.2 | 784.9 | 784.9 | 793.7 | 777.1 | 234,286 |
| September 02, 2025 | 797.1 | 789.2 | 789.2 | 815 | 783.2 | 666,457 |
| September 01, 2025 | 794.3 | 797.1 | 797.1 | 809 | 787.2 | 467,464 |
| August 29, 2025 | 797.1 | 790.3 | 790.3 | 797.1 | 772.05 | 178,893 |
| August 28, 2025 | 785 | 794.85 | 793.85 | 800.3 | 770 | 190,117 |
| August 26, 2025 | 799 | 793.95 | 793.95 | 810.9 | 787 | 320,723 |
| August 25, 2025 | 773 | 799.7 | 799.7 | 803 | 768.15 | 1.03M |
| August 22, 2025 | 779 | 770.15 | 770.15 | 779 | 766.2 | 84,406 |
| August 21, 2025 | 795 | 778.25 | 778.25 | 797 | 773.25 | 222,885 |
| August 20, 2025 | 773.95 | 797.4 | 797.4 | 803.8 | 772.45 | 1.25M |
| August 19, 2025 | 769.05 | 772.45 | 772.45 | 775 | 753 | 266,640 |
| August 18, 2025 | 749.4 | 772.4 | 772.4 | 778 | 735 | 946,697 |
| August 14, 2025 | 718 | 722.2 | 722.2 | 726.9 | 716.7 | 81,082 |
| August 13, 2025 | 726 | 716.9 | 716.9 | 726.15 | 714.65 | 64,558 |
| August 12, 2025 | 722.6 | 720.2 | 720.2 | 730.95 | 719.05 | 105,464 |
| August 11, 2025 | 713.05 | 721.95 | 721.95 | 726 | 710 | 87,665 |
| August 08, 2025 | 735.6 | 722.75 | 722.75 | 735.6 | 720.15 | 109,664 |
| August 07, 2025 | 727 | 729.8 | 729.8 | 733.5 | 721.2 | 104,115 |
| August 06, 2025 | 738.8 | 733.65 | 733.65 | 751.95 | 720.65 | 143,870 |
| August 05, 2025 | 746 | 738.3 | 738.3 | 752 | 734.45 | 287,909 |
| August 04, 2025 | 754.05 | 745.15 | 745.15 | 756.2 | 742.75 | 96,575 |
| August 01, 2025 | 750.5 | 754.65 | 754.65 | 763.8 | 746.55 | 120,235 |
| July 31, 2025 | 759 | 750 | 750 | 759 | 747 | 169,109 |
| July 30, 2025 | 774.35 | 763.65 | 763.65 | 774.35 | 759.45 | 121,677 |
| July 29, 2025 | 750 | 767.9 | 767.9 | 774 | 746.25 | 243,323 |
| July 28, 2025 | 772.05 | 750.3 | 750.3 | 773.3 | 744.3 | 223,900 |
| July 25, 2025 | 773.05 | 772.05 | 772.05 | 783 | 764.6 | 267,542 |
| July 24, 2025 | 790 | 777.55 | 777.55 | 814.65 | 770 | 1.2M |
| July 23, 2025 | 769 | 788.65 | 788.65 | 794.4 | 756.25 | 675,014 |
| July 22, 2025 | 753.8 | 762.8 | 762.8 | 766.9 | 750.2 | 241,704 |
| July 21, 2025 | 756.05 | 750.3 | 750.3 | 760.75 | 742.95 | 145,638 |
| July 18, 2025 | 749.55 | 756.05 | 756.05 | 767 | 746 | 327,137 |
| July 17, 2025 | 753 | 749.55 | 749.55 | 753.55 | 745.25 | 225,217 |
| July 16, 2025 | 730 | 749.05 | 749.05 | 769 | 726.4 | 1.52M |
| July 15, 2025 | 721.3 | 724.2 | 724.2 | 729.4 | 720.5 | 271,281 |
| July 14, 2025 | 728 | 720.65 | 720.65 | 728 | 717.75 | 56,822 |
| July 11, 2025 | 731 | 727.85 | 727.85 | 737 | 724 | 156,961 |
| July 10, 2025 | 739.5 | 732.95 | 732.95 | 739.7 | 730 | 54,680 |
| July 09, 2025 | 737 | 734.7 | 734.7 | 743.4 | 732 | 118,328 |
| July 08, 2025 | 735 | 735.95 | 735.95 | 740.5 | 725.7 | 89,739 |
| July 07, 2025 | 732.9 | 730.55 | 730.55 | 735.65 | 725 | 71,212 |
| July 04, 2025 | 736.65 | 732.9 | 732.9 | 738.95 | 727.05 | 192,994 |
| July 03, 2025 | 745.5 | 736.65 | 736.65 | 745.5 | 735 | 318,124 |