815.35
+6.35(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 813 | 815.35 | 815.35 | 821 | 795 | 176,258 |
| September 11, 2025 | 783 | 809 | 809 | 820 | 783 | 213,846 |
| September 10, 2025 | 795 | 790.15 | 790.15 | 807 | 786.45 | 77,735 |
| September 09, 2025 | 803.7 | 788.2 | 788.2 | 805 | 777.95 | 135,031 |
| September 08, 2025 | 813.7 | 795.75 | 795.75 | 818.75 | 791.55 | 119,183 |
| September 05, 2025 | 788.2 | 803.8 | 803.8 | 810.15 | 784.15 | 106,464 |
| September 04, 2025 | 780.1 | 788.2 | 788.2 | 808.4 | 772.05 | 226,016 |
| September 03, 2025 | 781.8 | 779.9 | 779.9 | 782.55 | 766.5 | 47,493 |
| September 02, 2025 | 765.15 | 774.25 | 774.25 | 787 | 757 | 187,096 |
| September 01, 2025 | 746.4 | 765.15 | 765.15 | 768.5 | 746 | 104,314 |
| August 29, 2025 | 730.95 | 746.4 | 746.4 | 754.2 | 727.45 | 86,559 |
| August 28, 2025 | 739.6 | 730.95 | 730.95 | 739.6 | 728.75 | 25,860 |
| August 26, 2025 | 737.35 | 739.6 | 739.6 | 743.95 | 729.1 | 54,319 |
| August 25, 2025 | 737.6 | 737.35 | 737.35 | 742 | 730 | 32,216 |
| August 22, 2025 | 739 | 737.6 | 737.6 | 744.35 | 732.5 | 38,484 |
| August 21, 2025 | 746.6 | 739 | 739 | 746.6 | 735.25 | 36,639 |
| August 20, 2025 | 754 | 739.2 | 739.2 | 757.6 | 732.8 | 114,930 |
| August 19, 2025 | 755.6 | 758 | 758 | 763.85 | 750.4 | 41,415 |
| August 18, 2025 | 729.9 | 760.5 | 760.5 | 766.5 | 726.75 | 160,730 |
| August 14, 2025 | 725.5 | 728.45 | 728.45 | 730 | 720.25 | 22,782 |
| August 13, 2025 | 721.4 | 726.45 | 726.45 | 731.85 | 716.1 | 26,124 |
| August 12, 2025 | 730 | 723.65 | 723.65 | 738.7 | 719.5 | 46,443 |
| August 11, 2025 | 745 | 736.1 | 736.1 | 750 | 728.7 | 169,268 |
| August 08, 2025 | 749 | 738.4 | 738.4 | 750 | 731 | 67,683 |
| August 07, 2025 | 757.95 | 738.25 | 738.25 | 785 | 723 | 573,175 |
| August 06, 2025 | 735 | 749.2 | 749.2 | 753.75 | 733.25 | 39,276 |
| August 05, 2025 | 753.6 | 749.65 | 749.65 | 759 | 735 | 53,396 |
| August 04, 2025 | 742.9 | 753.6 | 753.6 | 759.8 | 724.05 | 57,568 |
| August 01, 2025 | 731.5 | 739.8 | 739.8 | 745 | 725.2 | 31,460 |
| July 31, 2025 | 732.55 | 731.5 | 731.5 | 737 | 718.35 | 83,813 |
| July 30, 2025 | 732 | 733.3 | 733.3 | 737.5 | 726.85 | 46,997 |
| July 29, 2025 | 735 | 731.55 | 731.55 | 738 | 717.75 | 42,921 |
| July 28, 2025 | 743.05 | 735.7 | 735.7 | 743.05 | 726.3 | 40,566 |
| July 25, 2025 | 746 | 743.05 | 743.05 | 748.9 | 732.85 | 36,917 |
| July 24, 2025 | 732 | 744.55 | 744.55 | 754 | 726.75 | 201,400 |
| July 23, 2025 | 731 | 728.35 | 728.35 | 731 | 722 | 19,770 |
| July 22, 2025 | 732.75 | 729.6 | 729.6 | 732.75 | 722.1 | 41,463 |
| July 21, 2025 | 720.35 | 729.75 | 729.75 | 731.6 | 711.2 | 83,399 |
| July 18, 2025 | 727.55 | 720.35 | 720.35 | 728 | 715.1 | 42,032 |
| July 17, 2025 | 725.9 | 727.55 | 727.55 | 730 | 721.6 | 42,556 |
| July 16, 2025 | 733 | 724.45 | 724.45 | 734.9 | 722.1 | 61,494 |
| July 15, 2025 | 737.75 | 731.2 | 731.2 | 741.4 | 726.3 | 106,800 |
| July 14, 2025 | 730.5 | 734.25 | 734.25 | 739.4 | 728.55 | 72,143 |
| July 11, 2025 | 741.6 | 730.7 | 730.7 | 743.1 | 727 | 22,763 |
| July 10, 2025 | 742 | 734.7 | 734.7 | 744.8 | 733.25 | 221,728 |
| July 09, 2025 | 740.8 | 740.1 | 740.1 | 742.35 | 730.8 | 20,327 |
| July 08, 2025 | 743 | 740.8 | 740.8 | 744.9 | 732.55 | 32,062 |
| July 07, 2025 | 734.6 | 736.55 | 736.55 | 740.5 | 729.8 | 36,709 |
| July 04, 2025 | 733.85 | 734.6 | 734.6 | 745 | 730.1 | 21,920 |
| July 03, 2025 | 737 | 735.6 | 735.6 | 743.9 | 733 | 89,081 |
| July 02, 2025 | 750 | 738.8 | 738.8 | 754.85 | 736.5 | 35,744 |
| July 01, 2025 | 757.95 | 750.15 | 750.15 | 763.45 | 746.05 | 211,409 |
| June 30, 2025 | 771.2 | 760 | 760 | 773.85 | 757.4 | 76,179 |
| June 27, 2025 | 748.2 | 777.7 | 777.7 | 798 | 736.5 | 207,919 |
| June 26, 2025 | 736.05 | 739.55 | 739.55 | 748.1 | 733.35 | 25,690 |
| June 25, 2025 | 728.1 | 737.2 | 737.2 | 749.75 | 728.1 | 46,469 |
| June 24, 2025 | 738.85 | 732.8 | 732.8 | 742 | 728 | 39,618 |
| June 23, 2025 | 731.25 | 735.2 | 735.2 | 741.9 | 726.6 | 54,119 |
| June 20, 2025 | 741 | 741.9 | 741.9 | 752 | 735.1 | 39,898 |
| June 19, 2025 | 750.5 | 746.55 | 746.55 | 755 | 735.5 | 23,001 |