694.35
+12.3(+1.80%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 683 | 694.35 | 694.35 | 698.7 | 682.4 | 4,045 |
October 01, 2025 | 684.7 | 682.05 | 682.05 | 690.3 | 680.2 | 4,074 |
September 30, 2025 | 684.65 | 684.7 | 684.7 | 693.65 | 679.15 | 3,546 |
September 29, 2025 | 695.35 | 684.6 | 684.6 | 698.1 | 681.6 | 4,611 |
September 26, 2025 | 695 | 695.35 | 695.35 | 702.15 | 691.1 | 4,259 |
September 25, 2025 | 721.65 | 701.95 | 701.95 | 721.65 | 700 | 15,787 |
September 24, 2025 | 713.25 | 721.65 | 721.65 | 726 | 706.45 | 11,822 |
September 23, 2025 | 710.6 | 713.2 | 713.2 | 720 | 710 | 9,590 |
September 22, 2025 | 700.4 | 710.55 | 710.55 | 714.8 | 690.15 | 16,700 |
September 19, 2025 | 702 | 697.6 | 697.6 | 705 | 696.5 | 4,598 |
September 18, 2025 | 702 | 701.35 | 701.35 | 708.4 | 698 | 7,076 |
September 17, 2025 | 703 | 699.35 | 699.35 | 707.9 | 697.9 | 5,218 |
September 16, 2025 | 702 | 700.2 | 700.2 | 708.45 | 699.1 | 4,982 |
September 15, 2025 | 697.75 | 698.05 | 698.05 | 705.45 | 696.8 | 10,344 |
September 12, 2025 | 703 | 697.75 | 697.75 | 706.35 | 696 | 13,230 |
September 11, 2025 | 704.75 | 701.8 | 701.8 | 713.3 | 700.1 | 12,811 |
September 10, 2025 | 705.65 | 704.75 | 704.75 | 719.45 | 697.55 | 14,520 |
September 09, 2025 | 711.35 | 705.6 | 705.6 | 715.05 | 703 | 16,262 |
September 08, 2025 | 700.45 | 711.3 | 711.3 | 726 | 699.95 | 29,742 |
September 05, 2025 | 706.55 | 700.45 | 700.45 | 717.95 | 698.2 | 19,092 |
September 04, 2025 | 738 | 706.5 | 706.5 | 738 | 704.1 | 30,991 |
September 03, 2025 | 740 | 711.6 | 711.6 | 749.35 | 706.25 | 47,394 |
September 02, 2025 | 715.2 | 736.3 | 736.3 | 746.3 | 715.2 | 4,107 |
September 01, 2025 | 727.65 | 735.8 | 735.8 | 738 | 727.4 | 2,359 |
August 29, 2025 | 722.55 | 727.2 | 727.2 | 733.15 | 722.55 | 3,849 |
August 28, 2025 | 737.7 | 722.5 | 722.5 | 738.55 | 715.3 | 5,497 |
August 26, 2025 | 743.65 | 737.65 | 737.65 | 750 | 727.8 | 11,398 |
August 25, 2025 | 731.75 | 748.2 | 748.2 | 754.8 | 729.95 | 6,157 |
August 22, 2025 | 745 | 734.65 | 734.65 | 755 | 732 | 8,287 |
August 21, 2025 | 732 | 745.25 | 745.25 | 752 | 732 | 9,847 |
August 20, 2025 | 745.1 | 739.05 | 739.05 | 745.1 | 732.4 | 6,589 |
August 19, 2025 | 719.1 | 737.7 | 737.7 | 743 | 719.1 | 10,550 |
August 18, 2025 | 725.5 | 725.45 | 725.45 | 741.4 | 719.25 | 16,508 |
August 14, 2025 | 719.65 | 723.6 | 723.6 | 736.6 | 714.5 | 15,310 |
August 13, 2025 | 717.85 | 718.3 | 718.3 | 722.35 | 712.75 | 6,115 |
August 12, 2025 | 720.3 | 717.8 | 717.8 | 726.45 | 713 | 8,327 |
August 11, 2025 | 706.95 | 720.3 | 720.3 | 727.8 | 700.25 | 13,426 |
August 08, 2025 | 722.35 | 706.9 | 706.9 | 729.85 | 702.55 | 19,985 |
August 07, 2025 | 745.7 | 731.75 | 731.75 | 745.7 | 715.1 | 22,355 |
August 06, 2025 | 746.8 | 746.9 | 746.9 | 764.8 | 741 | 91,475 |
August 05, 2025 | 740 | 741.7 | 741.7 | 794.9 | 725 | 826,385 |
August 04, 2025 | 721.9 | 709.85 | 709.85 | 721.9 | 695.05 | 15,992 |
August 01, 2025 | 715.3 | 716.95 | 716.95 | 727.1 | 712.1 | 9,442 |
July 31, 2025 | 728.1 | 715.3 | 715.3 | 728.1 | 703.5 | 12,323 |
July 30, 2025 | 748.45 | 739.2 | 739.2 | 750.35 | 734 | 9,055 |
July 29, 2025 | 758.55 | 748.4 | 748.4 | 758.55 | 745.2 | 6,822 |
July 28, 2025 | 739.5 | 758.6 | 758.6 | 780.45 | 728 | 33,154 |
July 25, 2025 | 764.6 | 739.45 | 739.45 | 764.6 | 735 | 7,426 |
July 24, 2025 | 756.65 | 766.9 | 766.9 | 777.9 | 756.65 | 7,138 |
July 23, 2025 | 769.15 | 768.1 | 768.1 | 781 | 761.05 | 12,273 |
July 22, 2025 | 753 | 769.15 | 769.15 | 785.9 | 744.35 | 77,772 |
July 21, 2025 | 745.1 | 742.55 | 742.55 | 755.95 | 734.9 | 85,873 |
July 18, 2025 | 745 | 745.55 | 745.55 | 765 | 735 | 19,049 |
July 17, 2025 | 730.85 | 744.5 | 744.5 | 757 | 715.05 | 88,804 |
July 16, 2025 | 710.95 | 726.65 | 726.65 | 742 | 710.95 | 17,711 |
July 15, 2025 | 701 | 710.9 | 710.9 | 720 | 701 | 9,730 |
July 14, 2025 | 711.15 | 698.75 | 698.75 | 724.45 | 691.9 | 15,109 |
July 11, 2025 | 712.35 | 711.1 | 711.1 | 715.5 | 705.85 | 7,719 |
July 10, 2025 | 713.95 | 714.4 | 714.4 | 721 | 710 | 5,279 |
July 09, 2025 | 714.85 | 713.9 | 713.9 | 719.8 | 708 | 4,070 |