733.15
+5.7(+0.78%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 728.8 | 733.15 | 733.15 | 738.9 | 728.8 | 51,391 |
| October 01, 2025 | 704 | 727.45 | 727.45 | 735 | 701.25 | 82,703 |
| September 30, 2025 | 700 | 702.4 | 702.4 | 707.95 | 699.7 | 21,355 |
| September 29, 2025 | 718 | 705.5 | 705.5 | 721.3 | 702.05 | 18,689 |
| September 26, 2025 | 708.6 | 705.55 | 705.55 | 735.6 | 698.55 | 43,117 |
| September 25, 2025 | 718.5 | 712.6 | 712.6 | 731 | 710 | 46,531 |
| September 24, 2025 | 720.35 | 718.5 | 718.5 | 732.85 | 711.1 | 15,727 |
| September 23, 2025 | 728 | 720.35 | 720.35 | 733.45 | 714 | 26,959 |
| September 22, 2025 | 715.25 | 725 | 725 | 740 | 708.95 | 65,296 |
| September 19, 2025 | 722 | 715.25 | 715.25 | 730 | 709.95 | 18,147 |
| September 18, 2025 | 726.1 | 720.15 | 720.15 | 734.9 | 717.6 | 24,795 |
| September 17, 2025 | 705.1 | 725.75 | 725.75 | 736.8 | 705.1 | 46,737 |
| September 16, 2025 | 709 | 707.9 | 707.9 | 711.1 | 705 | 13,863 |
| September 15, 2025 | 712.9 | 708.3 | 708.3 | 712.9 | 701.3 | 24,114 |
| September 12, 2025 | 693.65 | 702.85 | 702.85 | 704.9 | 691.1 | 20,045 |
| September 11, 2025 | 699.9 | 692.7 | 692.7 | 699.9 | 689.3 | 14,001 |
| September 10, 2025 | 691.6 | 697 | 697 | 700 | 689.5 | 12,817 |
| September 09, 2025 | 684 | 691.6 | 691.6 | 693 | 682.4 | 16,266 |
| September 08, 2025 | 693 | 685.9 | 685.9 | 695.9 | 683.85 | 16,721 |
| September 05, 2025 | 702.35 | 691.45 | 691.45 | 702.35 | 690 | 10,065 |
| September 04, 2025 | 704.7 | 696.15 | 696.15 | 709.5 | 693.4 | 13,288 |
| September 03, 2025 | 697.1 | 702.7 | 702.7 | 704.6 | 696.75 | 18,130 |
| September 02, 2025 | 683.95 | 698.6 | 698.6 | 702.9 | 682.5 | 22,881 |
| September 01, 2025 | 667.15 | 683.95 | 683.95 | 686.9 | 667.15 | 9,962 |
| August 29, 2025 | 666.05 | 675.55 | 675.55 | 678.45 | 666.05 | 11,516 |
| August 28, 2025 | 672.1 | 673.05 | 673.05 | 680 | 671.8 | 11,293 |
| August 26, 2025 | 675.1 | 682.35 | 682.35 | 690 | 672.5 | 14,389 |
| August 25, 2025 | 680 | 677.95 | 677.95 | 683.5 | 675.25 | 8,946 |
| August 22, 2025 | 681.5 | 680.25 | 680.25 | 684.55 | 675 | 11,734 |
| August 21, 2025 | 689 | 681.65 | 681.65 | 692.75 | 680.05 | 18,759 |
| August 20, 2025 | 675.95 | 687.1 | 687.1 | 689.8 | 675.95 | 13,392 |
| August 19, 2025 | 671.5 | 682.8 | 682.8 | 685.25 | 671.5 | 18,230 |
| August 18, 2025 | 677 | 672.85 | 672.85 | 687 | 671 | 23,711 |
| August 14, 2025 | 687.85 | 678.55 | 678.55 | 687.85 | 673.8 | 12,435 |
| August 13, 2025 | 676.95 | 679.35 | 679.35 | 688.95 | 676.95 | 20,823 |
| August 12, 2025 | 675.75 | 682.5 | 682.5 | 692.85 | 675.75 | 15,597 |
| August 11, 2025 | 678 | 677.45 | 677.45 | 679.4 | 670.55 | 10,783 |
| August 08, 2025 | 682 | 678.45 | 678.45 | 686 | 675.5 | 15,874 |
| August 07, 2025 | 681.5 | 686.5 | 686.5 | 693.5 | 678.95 | 17,718 |
| August 06, 2025 | 682.05 | 685.15 | 685.15 | 693.25 | 681.5 | 15,048 |
| August 05, 2025 | 691.25 | 689.35 | 689.35 | 700.15 | 685.15 | 22,516 |
| August 04, 2025 | 676.05 | 691.25 | 691.25 | 697.95 | 672.9 | 25,123 |
| August 01, 2025 | 684.05 | 678.75 | 678.75 | 700.7 | 670 | 35,063 |
| July 31, 2025 | 683 | 689.6 | 689.6 | 703.4 | 683 | 27,398 |
| July 30, 2025 | 700 | 695.9 | 695.9 | 709.45 | 694 | 20,159 |
| July 29, 2025 | 705 | 700.5 | 700.5 | 718.1 | 688.5 | 46,148 |
| July 28, 2025 | 724.85 | 711.65 | 711.65 | 724.85 | 709 | 18,848 |
| July 25, 2025 | 721 | 716.5 | 716.5 | 737 | 713.75 | 43,325 |
| July 24, 2025 | 726 | 723.35 | 723.35 | 728.65 | 722.4 | 15,002 |
| July 23, 2025 | 730 | 726.2 | 726.2 | 731.75 | 721.85 | 15,485 |
| July 22, 2025 | 730 | 732.25 | 732.25 | 739.95 | 727.2 | 37,151 |
| July 21, 2025 | 721.2 | 727.4 | 727.4 | 733.6 | 721.2 | 16,413 |
| July 18, 2025 | 737 | 726.95 | 726.95 | 737 | 725.05 | 30,843 |
| July 17, 2025 | 734 | 732.9 | 732.9 | 740.55 | 731 | 22,110 |
| July 16, 2025 | 729.8 | 734.85 | 734.85 | 737.45 | 729.75 | 30,183 |
| July 15, 2025 | 760 | 731.65 | 731.65 | 765 | 728.8 | 277,615 |
| July 14, 2025 | 750 | 757.55 | 757.55 | 768 | 750 | 93,129 |
| July 11, 2025 | 743.55 | 747.9 | 747.9 | 755.9 | 743.55 | 33,513 |
| July 10, 2025 | 751.5 | 743.55 | 743.55 | 753.55 | 740 | 26,348 |
| July 09, 2025 | 755.35 | 746.5 | 746.5 | 759.9 | 744 | 23,740 |