757.85
-1.9(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 764.95 | 757.85 | 757.85 | 764.95 | 756 | 3,840 |
| October 23, 2025 | 780 | 759.75 | 759.75 | 782.5 | 758.7 | 8,313 |
| October 21, 2025 | 771.35 | 774.9 | 774.9 | 779.8 | 771.05 | 2,214 |
| October 20, 2025 | 767.8 | 771.3 | 771.3 | 775 | 761 | 4,665 |
| October 17, 2025 | 765.4 | 767.8 | 767.8 | 775.9 | 757.2 | 6,959 |
| October 16, 2025 | 768.1 | 765.5 | 765.5 | 775 | 763.3 | 2,940 |
| October 15, 2025 | 757.25 | 760.5 | 760.5 | 774.95 | 757.25 | 5,184 |
| October 14, 2025 | 761.4 | 768.8 | 768.8 | 778.05 | 758.65 | 5,123 |
| October 13, 2025 | 778.3 | 770.95 | 770.95 | 778.3 | 765 | 6,908 |
| October 10, 2025 | 769 | 778.35 | 778.35 | 827.9 | 755.25 | 25,620 |
| October 09, 2025 | 760.1 | 760.2 | 760.2 | 772 | 755.9 | 2,547 |
| October 08, 2025 | 758.9 | 764.45 | 764.45 | 779 | 750 | 15,052 |
| October 07, 2025 | 771 | 758.9 | 758.9 | 777 | 755.1 | 37,286 |
| October 06, 2025 | 768 | 770.55 | 770.55 | 780.9 | 768 | 4,163 |
| October 03, 2025 | 779.75 | 775.6 | 775.6 | 783 | 771.8 | 5,411 |
| October 01, 2025 | 783 | 779.75 | 779.75 | 784.5 | 768.1 | 2,698 |
| September 30, 2025 | 774.75 | 776.65 | 776.65 | 787.95 | 768.15 | 2,359 |
| September 29, 2025 | 777.05 | 774.7 | 774.7 | 799.6 | 750.05 | 11,386 |
| September 26, 2025 | 790 | 776.9 | 776.9 | 799 | 770.05 | 6,839 |
| September 25, 2025 | 790.15 | 786.4 | 786.4 | 791.9 | 785 | 3,965 |
| September 24, 2025 | 792.9 | 790.15 | 790.15 | 799.95 | 781 | 4,546 |
| September 23, 2025 | 815 | 792.9 | 792.9 | 817.95 | 784.6 | 8,775 |
| September 22, 2025 | 810 | 801.25 | 801.25 | 813.3 | 800 | 32,941 |
| September 19, 2025 | 801 | 810.85 | 810.85 | 823.2 | 801 | 4,064 |
| September 18, 2025 | 790 | 806.65 | 806.65 | 825.95 | 790 | 10,287 |
| September 17, 2025 | 793.85 | 792.2 | 792.2 | 798.95 | 789 | 10,267 |
| September 16, 2025 | 797 | 793.7 | 793.7 | 800.4 | 780.8 | 12,423 |
| September 15, 2025 | 800 | 785.55 | 785.55 | 800 | 780.1 | 14,843 |
| September 12, 2025 | 800 | 787.55 | 787.55 | 800 | 785.1 | 4,719 |
| September 11, 2025 | 789 | 788.2 | 788.2 | 800 | 784.05 | 6,555 |
| September 10, 2025 | 799.05 | 792.7 | 792.7 | 799.05 | 787.7 | 3,913 |
| September 09, 2025 | 794.5 | 791.9 | 791.9 | 805.1 | 786 | 2,120 |
| September 08, 2025 | 810 | 793.25 | 793.25 | 813.95 | 789 | 9,621 |
| September 05, 2025 | 790.05 | 802.2 | 802.2 | 805 | 782 | 4,672 |
| September 04, 2025 | 800 | 792.25 | 792.25 | 809 | 788 | 5,316 |
| September 03, 2025 | 794.4 | 797 | 797 | 800.35 | 786 | 3,845 |
| September 02, 2025 | 797.85 | 784.05 | 784.05 | 801.9 | 770.05 | 10,734 |
| September 01, 2025 | 784.35 | 793.55 | 793.55 | 818.3 | 784.35 | 9,237 |
| August 29, 2025 | 790.6 | 784.35 | 784.35 | 799.9 | 780 | 3,804 |
| August 28, 2025 | 796.7 | 790.8 | 790.8 | 807 | 788 | 6,020 |
| August 26, 2025 | 818.65 | 796.7 | 796.7 | 825.8 | 791.85 | 8,250 |
| August 25, 2025 | 829.5 | 814.55 | 814.55 | 829.5 | 812 | 5,685 |
| August 22, 2025 | 829.45 | 824.35 | 824.35 | 838.9 | 823.1 | 3,753 |
| August 21, 2025 | 826.05 | 824.35 | 824.35 | 840 | 822.35 | 9,794 |
| August 20, 2025 | 844.3 | 825.95 | 825.95 | 848 | 825 | 11,422 |
| August 19, 2025 | 850.8 | 844.25 | 844.25 | 853.8 | 837.1 | 3,287 |
| August 18, 2025 | 853 | 842.95 | 842.95 | 858 | 840.95 | 3,205 |
| August 14, 2025 | 845.75 | 842.5 | 842.5 | 854 | 835 | 2,774 |
| August 13, 2025 | 853.4 | 845.75 | 845.75 | 853.4 | 840.65 | 2,963 |
| August 12, 2025 | 848.5 | 844.95 | 844.95 | 861 | 840.05 | 6,127 |
| August 11, 2025 | 854.95 | 857.05 | 857.05 | 869.05 | 847.55 | 24,141 |
| August 08, 2025 | 885.75 | 855.8 | 855.8 | 885.75 | 851.8 | 3,190 |
| August 07, 2025 | 850 | 872.65 | 872.65 | 886.9 | 850 | 3,917 |
| August 06, 2025 | 875 | 855.95 | 855.95 | 885.45 | 851.1 | 4,722 |
| August 05, 2025 | 889.05 | 872.35 | 872.35 | 898.95 | 866.4 | 4,502 |
| August 04, 2025 | 881 | 889.05 | 889.05 | 900 | 863.5 | 5,792 |
| August 01, 2025 | 892.9 | 892.5 | 892.5 | 914.85 | 885.05 | 12,522 |
| July 31, 2025 | 883.8 | 883.2 | 883.2 | 946.1 | 875 | 31,588 |
| July 30, 2025 | 884.7 | 883.8 | 883.8 | 902 | 876.6 | 4,057 |
| July 29, 2025 | 895 | 884.7 | 884.7 | 895 | 870 | 10,509 |