743.60
-19(-2.49%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 764.4 | 743.6 | 743.6 | 764.95 | 738.3 | 199,239 |
| September 25, 2025 | 775.3 | 762.6 | 762.6 | 776.95 | 760.05 | 78,064 |
| September 24, 2025 | 788 | 777.75 | 777.75 | 791.95 | 772 | 265,849 |
| September 23, 2025 | 770 | 780.3 | 780.3 | 785 | 759.35 | 166,830 |
| September 22, 2025 | 770 | 771.4 | 771.4 | 781.75 | 768.4 | 84,205 |
| September 19, 2025 | 778 | 773.8 | 773.8 | 782.1 | 771 | 158,766 |
| September 18, 2025 | 782 | 774.95 | 774.95 | 784.3 | 771.15 | 53,454 |
| September 17, 2025 | 780 | 780.25 | 780.25 | 783 | 777 | 105,546 |
| September 16, 2025 | 752.3 | 777.1 | 777.1 | 782.5 | 752.3 | 406,224 |
| September 15, 2025 | 746.35 | 752.3 | 752.3 | 757.7 | 743.15 | 100,413 |
| September 12, 2025 | 741 | 746.35 | 746.35 | 757.05 | 733 | 132,776 |
| September 11, 2025 | 740.3 | 740.85 | 740.85 | 741.85 | 735.2 | 142,732 |
| September 10, 2025 | 743 | 740.75 | 740.75 | 748.75 | 737.1 | 55,702 |
| September 09, 2025 | 747.8 | 742.65 | 742.65 | 750.75 | 738.75 | 43,406 |
| September 08, 2025 | 751.05 | 745.9 | 745.9 | 755.7 | 743.75 | 51,167 |
| September 05, 2025 | 757.6 | 754.55 | 754.55 | 764.9 | 742.4 | 122,568 |
| September 04, 2025 | 768.45 | 756.35 | 756.35 | 774.95 | 751.55 | 140,967 |
| September 03, 2025 | 753.1 | 764.65 | 764.65 | 769 | 751.55 | 87,411 |
| September 02, 2025 | 725.75 | 755.15 | 755.15 | 759.5 | 720.1 | 220,451 |
| September 01, 2025 | 717.65 | 719.9 | 719.9 | 725 | 715 | 136,681 |
| August 29, 2025 | 725 | 717.65 | 717.65 | 727.55 | 708.6 | 180,401 |
| August 28, 2025 | 739.85 | 725.65 | 725.65 | 745.95 | 724.3 | 116,917 |
| August 26, 2025 | 764.8 | 739.85 | 739.85 | 768.75 | 733 | 294,477 |
| August 25, 2025 | 770.9 | 767.15 | 767.15 | 772.35 | 762 | 167,090 |
| August 22, 2025 | 787.75 | 769.75 | 769.75 | 787.95 | 768.05 | 85,550 |
| August 21, 2025 | 787.95 | 782.1 | 782.1 | 789.9 | 777.05 | 110,420 |
| August 20, 2025 | 768.1 | 780.1 | 780.1 | 783.85 | 765.8 | 988,760 |
| August 19, 2025 | 758.95 | 768.1 | 768.1 | 769 | 755.45 | 102,197 |
| August 18, 2025 | 766 | 758.95 | 758.95 | 767 | 756.8 | 143,317 |
| August 14, 2025 | 745.2 | 758.95 | 758.95 | 763.95 | 745.2 | 363,612 |
| August 13, 2025 | 744.75 | 751.65 | 751.65 | 755.95 | 739.2 | 94,881 |
| August 12, 2025 | 753.8 | 742.95 | 742.95 | 754.65 | 738.9 | 125,707 |
| August 11, 2025 | 742.55 | 753.95 | 753.95 | 756.95 | 740.25 | 515,807 |
| August 08, 2025 | 740.85 | 743.65 | 743.65 | 753.85 | 732.15 | 79,781 |
| August 07, 2025 | 744.3 | 741.95 | 741.95 | 745.15 | 735.9 | 147,204 |
| August 06, 2025 | 754.85 | 744.3 | 744.3 | 757.5 | 742.1 | 58,920 |
| August 05, 2025 | 757.3 | 756.95 | 756.95 | 764.9 | 746.55 | 115,005 |
| August 04, 2025 | 744 | 757.2 | 757.2 | 758 | 735.75 | 82,441 |
| August 01, 2025 | 751.95 | 740.35 | 740.35 | 756.45 | 737.05 | 191,651 |
| July 31, 2025 | 739 | 751.95 | 751.95 | 757.25 | 727.5 | 716,582 |
| July 30, 2025 | 759.9 | 739.05 | 739.05 | 759.9 | 737.3 | 382,664 |
| July 29, 2025 | 764 | 748.2 | 748.2 | 764.4 | 744.4 | 277,566 |
| July 28, 2025 | 774.3 | 764.65 | 764.65 | 775.95 | 751.1 | 164,046 |
| July 25, 2025 | 772.4 | 774.6 | 774.6 | 781.65 | 769.3 | 265,897 |
| July 24, 2025 | 787.1 | 772.4 | 772.4 | 790.45 | 768 | 238,154 |
| July 23, 2025 | 799.9 | 787.4 | 787.4 | 799.9 | 786.1 | 146,623 |
| July 22, 2025 | 815 | 798.6 | 798.6 | 822 | 794 | 283,702 |
| July 21, 2025 | 810 | 813 | 813 | 814.75 | 800.6 | 144,530 |
| July 18, 2025 | 818.7 | 817 | 817 | 821 | 806 | 130,960 |
| July 17, 2025 | 815 | 818.7 | 818.7 | 823.9 | 807.25 | 177,827 |
| July 16, 2025 | 799.95 | 811.6 | 811.6 | 814.2 | 792.4 | 166,647 |
| July 15, 2025 | 797.15 | 796.95 | 796.95 | 806.3 | 796 | 59,825 |
| July 14, 2025 | 789.25 | 797.15 | 797.15 | 801.85 | 789.25 | 94,599 |
| July 11, 2025 | 791.1 | 794.3 | 794.3 | 804.35 | 789.25 | 107,314 |
| July 10, 2025 | 826 | 800.6 | 794.6 | 826.65 | 797.1 | 315,600 |
| July 09, 2025 | 815.75 | 823 | 816.83 | 825 | 813.45 | 596,214 |
| July 08, 2025 | 820 | 815 | 808.89 | 822 | 811.3 | 261,036 |
| July 07, 2025 | 815 | 820.3 | 814.15 | 822 | 812 | 193,965 |
| July 04, 2025 | 817 | 817.3 | 811.17 | 821 | 810.2 | 335,965 |
| July 03, 2025 | 812.05 | 815.1 | 808.99 | 817.9 | 809.65 | 333,733 |