781.40
-0.9(-0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 783.85 | 781.4 | 781.4 | 785 | 776 | 10,519 |
| September 11, 2025 | 771 | 782.3 | 782.3 | 784 | 769.95 | 12,034 |
| September 10, 2025 | 788.2 | 770.15 | 770.15 | 790 | 767.05 | 20,606 |
| September 09, 2025 | 784 | 784.1 | 784.1 | 788.3 | 775.35 | 24,614 |
| September 08, 2025 | 790 | 784.15 | 784.15 | 790.8 | 775 | 14,781 |
| September 05, 2025 | 791.3 | 782.95 | 782.95 | 791.3 | 775 | 17,271 |
| September 04, 2025 | 797 | 783.45 | 783.45 | 797 | 765.6 | 55,442 |
| September 03, 2025 | 773.35 | 777.8 | 777.8 | 781 | 765.6 | 13,187 |
| September 02, 2025 | 780.05 | 773.35 | 773.35 | 782.5 | 764.2 | 22,614 |
| September 01, 2025 | 778.5 | 778.4 | 778.4 | 779.55 | 769.6 | 14,752 |
| August 29, 2025 | 775.9 | 773.9 | 773.9 | 779 | 769 | 8,350 |
| August 28, 2025 | 771.8 | 771.8 | 771.8 | 776.35 | 758.95 | 8,823 |
| August 26, 2025 | 786.7 | 771.8 | 771.8 | 786.7 | 765 | 11,060 |
| August 25, 2025 | 776 | 782.55 | 782.55 | 784 | 775.2 | 11,507 |
| August 22, 2025 | 795.7 | 775.2 | 775.2 | 795.7 | 770 | 11,867 |
| August 21, 2025 | 783.2 | 784.95 | 784.95 | 803 | 779.15 | 60,360 |
| August 20, 2025 | 772.5 | 779.1 | 779.1 | 783.1 | 767.7 | 10,482 |
| August 19, 2025 | 750 | 772.5 | 772.5 | 783.95 | 746.3 | 24,764 |
| August 18, 2025 | 745.8 | 744.3 | 744.3 | 750 | 735.3 | 8,675 |
| August 14, 2025 | 744.9 | 741.9 | 741.9 | 747.1 | 736 | 7,306 |
| August 13, 2025 | 737.05 | 741 | 741 | 743.3 | 729.05 | 8,214 |
| August 12, 2025 | 722.4 | 729.75 | 729.75 | 735.35 | 722.4 | 8,533 |
| August 11, 2025 | 732.75 | 719.5 | 719.5 | 738.95 | 710.3 | 23,305 |
| August 08, 2025 | 752 | 739 | 739 | 752 | 733 | 10,542 |
| August 07, 2025 | 741.25 | 752.65 | 752.65 | 759 | 729 | 18,588 |
| August 06, 2025 | 762.95 | 741.25 | 741.25 | 762.95 | 730 | 31,056 |
| August 05, 2025 | 764 | 759.2 | 759.2 | 768.55 | 750.8 | 11,820 |
| August 04, 2025 | 750.85 | 763.85 | 763.85 | 766.05 | 743 | 22,513 |
| August 01, 2025 | 758.95 | 747.1 | 747.1 | 772.75 | 737.95 | 21,560 |
| July 31, 2025 | 755.75 | 758.4 | 758.4 | 781.65 | 748.3 | 34,438 |
| July 30, 2025 | 738.6 | 775 | 775 | 785 | 730 | 72,285 |
| July 29, 2025 | 706 | 736.35 | 736.35 | 743.4 | 700 | 66,862 |
| July 28, 2025 | 729.15 | 714.15 | 714.15 | 745.05 | 706.4 | 43,884 |
| July 25, 2025 | 745 | 729.15 | 729.15 | 753.95 | 725 | 38,448 |
| July 24, 2025 | 750.15 | 749.05 | 749.05 | 761.25 | 745.1 | 31,972 |
| July 23, 2025 | 755.45 | 753.85 | 753.85 | 768.9 | 735 | 77,981 |
| July 22, 2025 | 789.9 | 755.45 | 755.45 | 806.3 | 753 | 140,126 |
| July 21, 2025 | 872.45 | 792.8 | 792.8 | 902 | 769.1 | 442,930 |
| July 18, 2025 | 874.8 | 869.85 | 869.85 | 875 | 858.45 | 31,797 |
| July 17, 2025 | 881 | 872.3 | 872.3 | 889.1 | 866.2 | 39,851 |
| July 16, 2025 | 894.9 | 875.35 | 875.35 | 902.4 | 863 | 46,597 |
| July 15, 2025 | 901 | 893.1 | 893.1 | 917.5 | 872.05 | 116,897 |
| July 14, 2025 | 839.1 | 900.05 | 900.05 | 908.15 | 827.7 | 370,499 |
| July 11, 2025 | 830.45 | 835.25 | 835.25 | 841.1 | 823.9 | 57,113 |
| July 10, 2025 | 834 | 830.45 | 830.45 | 836 | 825 | 24,447 |
| July 09, 2025 | 822.4 | 834 | 834 | 841.1 | 801.15 | 69,754 |
| July 08, 2025 | 833.4 | 818.05 | 818.05 | 833.4 | 812.3 | 19,728 |
| July 07, 2025 | 808.45 | 826.1 | 826.1 | 830.75 | 805 | 25,474 |
| July 04, 2025 | 817 | 828.45 | 828.45 | 832 | 813.8 | 20,681 |
| July 03, 2025 | 838 | 825.3 | 819.3 | 840 | 818.1 | 28,383 |
| July 02, 2025 | 831.05 | 832.3 | 826.25 | 834.1 | 818.05 | 34,364 |
| July 01, 2025 | 833.4 | 824.8 | 818.8 | 836.8 | 810.65 | 38,397 |
| June 30, 2025 | 789.65 | 825.55 | 819.55 | 834.1 | 788.75 | 99,445 |
| June 27, 2025 | 798.45 | 787.1 | 781.38 | 801 | 783 | 29,798 |
| June 26, 2025 | 788.1 | 790.55 | 784.8 | 799.75 | 782.65 | 24,496 |
| June 25, 2025 | 782.65 | 787.95 | 782.22 | 790.15 | 777.9 | 29,877 |
| June 24, 2025 | 798.4 | 778.65 | 772.99 | 806 | 776.2 | 38,745 |
| June 23, 2025 | 770 | 787.7 | 781.97 | 799.2 | 760.4 | 43,522 |
| June 20, 2025 | 777.15 | 770.25 | 764.65 | 796.95 | 765 | 62,731 |
| June 19, 2025 | 792 | 777.15 | 777.15 | 794.8 | 765.55 | 48,862 |