805.00
+36.5(+4.75%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 765 | 768.5 | 768.5 | 779.55 | 752.15 | 1,984 |
| September 04, 2025 | 702.25 | 761.05 | 761.05 | 795 | 698.9 | 24,424 |
| September 03, 2025 | 737.95 | 700.9 | 700.9 | 775.8 | 691.2 | 9,384 |
| September 02, 2025 | 739 | 723.95 | 723.95 | 756 | 712 | 1,139 |
| September 01, 2025 | 738.2 | 734.15 | 734.15 | 738.2 | 725.75 | 31 |
| August 29, 2025 | 732.35 | 724.5 | 724.5 | 737.75 | 724.5 | 129 |
| August 28, 2025 | 736.75 | 724.4 | 724.4 | 738.6 | 720 | 1,069 |
| August 26, 2025 | 742.45 | 725.25 | 725.25 | 743 | 725 | 1,817 |
| August 25, 2025 | 757.25 | 729.65 | 729.65 | 759.85 | 726.2 | 641 |
| August 22, 2025 | 745 | 746.35 | 746.35 | 755 | 726.5 | 1,851 |
| August 21, 2025 | 768.15 | 754.55 | 754.55 | 770 | 738.2 | 2,057 |
| August 20, 2025 | 766.45 | 753.1 | 753.1 | 770 | 734 | 4,016 |
| August 19, 2025 | 752.65 | 754.05 | 754.05 | 770 | 745 | 1,069 |
| August 18, 2025 | 739.95 | 745.6 | 745.6 | 778 | 725.15 | 3,618 |
| August 14, 2025 | 729.6 | 731.9 | 731.9 | 779.85 | 725 | 1,701 |
| August 13, 2025 | 748.95 | 728.55 | 728.55 | 748.95 | 710.05 | 2,782 |
| August 12, 2025 | 715 | 732.35 | 732.35 | 750 | 708.1 | 2,511 |
| August 11, 2025 | 726.7 | 716 | 716 | 732.6 | 716 | 1,059 |
| August 08, 2025 | 730.65 | 716.75 | 716.75 | 747.45 | 714 | 1,052 |
| August 07, 2025 | 735.35 | 718.4 | 718.4 | 740.6 | 715 | 629 |
| August 06, 2025 | 725.75 | 733.4 | 733.4 | 749.8 | 712.9 | 873 |
| August 05, 2025 | 749.45 | 714.65 | 714.65 | 754.3 | 703.85 | 800 |
| August 04, 2025 | 753 | 742.2 | 742.2 | 753 | 740 | 18,228 |
| August 01, 2025 | 733.85 | 741 | 741 | 760 | 724.55 | 17,734 |
| July 31, 2025 | 752.05 | 741.6 | 741.6 | 764.8 | 740 | 361 |
| July 30, 2025 | 769.2 | 751.7 | 751.7 | 769.2 | 748.1 | 102 |
| July 29, 2025 | 740.1 | 755.7 | 755.7 | 759 | 740.1 | 132 |
| July 28, 2025 | 776 | 751.05 | 751.05 | 776.85 | 750 | 259 |
| July 25, 2025 | 759.25 | 766.8 | 766.8 | 775.95 | 758 | 492 |
| July 24, 2025 | 769.75 | 764.1 | 764.1 | 779.95 | 759.05 | 374 |
| July 23, 2025 | 772.1 | 762.4 | 762.4 | 778.35 | 759.95 | 625 |
| July 22, 2025 | 775.1 | 769.05 | 769.05 | 782 | 765 | 569 |
| July 21, 2025 | 783.05 | 768.15 | 768.15 | 784.65 | 764.5 | 911 |
| July 18, 2025 | 766.05 | 775.15 | 775.15 | 788.1 | 766.05 | 763 |
| July 17, 2025 | 793 | 775.85 | 775.85 | 793 | 770 | 826 |
| July 16, 2025 | 783.6 | 778.2 | 778.2 | 784 | 776.25 | 801 |
| July 15, 2025 | 785.8 | 782.9 | 782.9 | 786.35 | 770 | 362 |
| July 14, 2025 | 775 | 782.1 | 782.1 | 794.75 | 771.05 | 855 |
| July 11, 2025 | 808.35 | 774.9 | 774.9 | 808.35 | 765.05 | 1,889 |
| July 10, 2025 | 804.65 | 804.35 | 804.35 | 809 | 791.05 | 607 |
| July 09, 2025 | 800.2 | 798.4 | 798.4 | 804 | 788 | 773 |
| July 08, 2025 | 783 | 794.85 | 794.85 | 810 | 779.5 | 2,978 |
| July 07, 2025 | 799.95 | 778.2 | 778.2 | 799.95 | 776 | 1,004 |
| July 04, 2025 | 798.05 | 790.25 | 790.25 | 800 | 781.6 | 1,325 |
| July 03, 2025 | 796.05 | 791.3 | 791.3 | 800 | 790 | 5,028 |
| July 02, 2025 | 802.3 | 794.8 | 794.8 | 808.3 | 794 | 727 |
| July 01, 2025 | 810.75 | 800.2 | 800.2 | 810.75 | 790 | 4,114 |
| June 30, 2025 | 798.35 | 805.5 | 805.5 | 812 | 792.95 | 1,327 |
| June 27, 2025 | 808 | 793.75 | 793.75 | 810 | 790 | 573 |
| June 26, 2025 | 800 | 799.85 | 799.85 | 807.9 | 795 | 389 |
| June 25, 2025 | 803.35 | 799.9 | 799.9 | 815 | 798 | 620 |
| June 24, 2025 | 788 | 800.45 | 800.45 | 831.9 | 788 | 1,022 |
| June 23, 2025 | 820.4 | 787.65 | 787.65 | 822.35 | 780.1 | 1,181 |
| June 20, 2025 | 802.95 | 804.3 | 804.3 | 819.25 | 790 | 456 |
| June 19, 2025 | 808.9 | 798.3 | 798.3 | 816 | 782.05 | 404 |
| June 18, 2025 | 803.2 | 804.7 | 804.7 | 810.1 | 789.9 | 182 |
| June 17, 2025 | 817.2 | 801.95 | 801.95 | 817.95 | 797.8 | 281 |
| June 16, 2025 | 802.35 | 802.85 | 802.85 | 825.75 | 796.55 | 552 |
| June 13, 2025 | 770.05 | 814.55 | 814.55 | 816.5 | 770.05 | 705 |
| June 12, 2025 | 818 | 817.85 | 817.85 | 830.35 | 811.05 | 997 |