746.35
+10.05(+1.36%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 744.8 | 736.3 | 736.3 | 749 | 735.4 | 2.56M |
September 04, 2025 | 744 | 740.2 | 740.2 | 751 | 735 | 5.49M |
September 03, 2025 | 748 | 733.3 | 733.3 | 756.95 | 731.2 | 8.98M |
September 02, 2025 | 723.05 | 739.65 | 739.65 | 742.75 | 718.3 | 10.34M |
September 01, 2025 | 710 | 717.2 | 717.2 | 726.2 | 703.5 | 13.38M |
August 29, 2025 | 676.95 | 694.3 | 694.3 | 699.75 | 668.25 | 14.58M |
August 28, 2025 | 674.4 | 664 | 664 | 677.3 | 658.8 | 1.95M |
August 26, 2025 | 677.9 | 671.3 | 671.3 | 684.25 | 668.5 | 10.45M |
August 25, 2025 | 682 | 677.2 | 677.2 | 685.5 | 675 | 2.09M |
August 22, 2025 | 678.45 | 679.85 | 679.85 | 687.6 | 673.4 | 3.73M |
August 21, 2025 | 675 | 677.55 | 677.55 | 679.8 | 675 | 940,813 |
August 20, 2025 | 679.6 | 674.25 | 674.25 | 681.4 | 673.1 | 1.37M |
August 19, 2025 | 672.5 | 676.8 | 676.8 | 678.2 | 668 | 1.35M |
August 18, 2025 | 676.2 | 669.15 | 669.15 | 677.6 | 667.5 | 2.06M |
August 14, 2025 | 676 | 665.95 | 665.95 | 676 | 664 | 1.52M |
August 13, 2025 | 660.4 | 670.45 | 670.45 | 674.8 | 659.2 | 2.1M |
August 12, 2025 | 664.95 | 658.55 | 658.55 | 665.55 | 655.5 | 2.34M |
August 11, 2025 | 666 | 664.9 | 664.9 | 668.8 | 655.5 | 2.07M |
August 08, 2025 | 683 | 666.4 | 666.4 | 683 | 664 | 1.74M |
August 07, 2025 | 675 | 681.55 | 681.55 | 685.5 | 672.05 | 2.4M |
August 06, 2025 | 682 | 680.55 | 680.55 | 685.5 | 673.65 | 2.31M |
August 05, 2025 | 665.5 | 680.25 | 680.25 | 681.65 | 660.25 | 4.32M |
August 04, 2025 | 655.05 | 662.25 | 662.25 | 664.9 | 646 | 2.1M |
August 01, 2025 | 662.05 | 651.3 | 651.3 | 665.9 | 649.55 | 2.58M |
July 31, 2025 | 655 | 661.7 | 661.7 | 668.9 | 651 | 1.94M |
July 30, 2025 | 659.05 | 660.35 | 660.35 | 669.8 | 657.4 | 2.37M |
July 29, 2025 | 657 | 659.05 | 659.05 | 661.55 | 645.5 | 2.47M |
July 28, 2025 | 663 | 658.95 | 658.95 | 669.8 | 654 | 1.93M |
July 25, 2025 | 681.05 | 662.55 | 662.55 | 692.65 | 660 | 3.75M |
July 24, 2025 | 683.1 | 680.35 | 680.35 | 687 | 653.6 | 7.37M |
July 23, 2025 | 684.15 | 682.95 | 682.95 | 687.5 | 680.5 | 1.7M |
July 22, 2025 | 682 | 683.8 | 683.8 | 688.9 | 676.1 | 2.74M |
July 21, 2025 | 669 | 680.65 | 680.65 | 682.5 | 663.9 | 2.55M |
July 18, 2025 | 695 | 667.6 | 667.6 | 695.5 | 666.1 | 5.17M |
July 17, 2025 | 678.2 | 689.35 | 689.35 | 693.95 | 676.7 | 4.64M |
July 16, 2025 | 676.5 | 675.35 | 675.35 | 679 | 672 | 1.45M |
July 15, 2025 | 674 | 677.45 | 677.45 | 683.5 | 671.5 | 1.54M |
July 14, 2025 | 667.75 | 674.8 | 674.8 | 680 | 666.2 | 3.09M |
July 11, 2025 | 677.3 | 667.75 | 667.75 | 678.3 | 666.45 | 2.9M |
July 10, 2025 | 672.05 | 677.3 | 677.3 | 681.5 | 669 | 3.25M |
July 09, 2025 | 675.8 | 672.05 | 672.05 | 676.95 | 668.3 | 2.19M |
July 08, 2025 | 678 | 675.8 | 675.8 | 679.35 | 665.05 | 3.58M |
July 07, 2025 | 676.6 | 680.45 | 680.45 | 682 | 668 | 1.8M |
July 04, 2025 | 671.5 | 676.6 | 676.6 | 679.9 | 669.25 | 2.01M |
July 03, 2025 | 668.6 | 667.45 | 667.45 | 676.8 | 664.05 | 1.75M |
July 02, 2025 | 682 | 666.1 | 666.1 | 683.5 | 661.5 | 3.83M |
July 01, 2025 | 689.15 | 683.05 | 683.05 | 693.7 | 673.1 | 5.98M |
June 30, 2025 | 674.4 | 682.15 | 682.15 | 686.6 | 670 | 1.96M |
June 27, 2025 | 675 | 672.2 | 672.2 | 689.9 | 670 | 4.4M |
June 26, 2025 | 678 | 674.75 | 674.75 | 682 | 669.45 | 1.49M |
June 25, 2025 | 682 | 676.6 | 676.6 | 687.8 | 671.1 | 1.55M |
June 24, 2025 | 689.9 | 682.45 | 682.45 | 689.9 | 680.55 | 1.06M |
June 23, 2025 | 681.75 | 683.3 | 683.3 | 688 | 677.25 | 1.36M |
June 20, 2025 | 668 | 688.25 | 688.25 | 691.65 | 666.55 | 4.22M |
June 19, 2025 | 685 | 666.7 | 666.7 | 694.4 | 665.1 | 1.95M |
June 18, 2025 | 695 | 683.95 | 683.95 | 697 | 679.1 | 1.95M |
June 17, 2025 | 685.45 | 694.1 | 694.1 | 698.1 | 677.75 | 3.11M |
June 16, 2025 | 672.45 | 682.2 | 682.2 | 685.35 | 664.2 | 1.56M |
June 13, 2025 | 650 | 672.2 | 672.2 | 675 | 650 | 1.75M |
June 12, 2025 | 700 | 675.9 | 675.9 | 700 | 673 | 1.8M |