739.80
+9.5(+1.30%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 731 | 730.3 | 730.3 | 738.2 | 724.5 | 24,840 |
| September 04, 2025 | 739.5 | 734.3 | 734.3 | 747.5 | 718.9 | 79,557 |
| September 03, 2025 | 713.5 | 723.1 | 723.1 | 733 | 713.45 | 92,461 |
| September 02, 2025 | 704.2 | 709.75 | 709.75 | 736.45 | 698.95 | 80,149 |
| September 01, 2025 | 705.25 | 700.5 | 700.5 | 709 | 696.7 | 15,493 |
| August 29, 2025 | 706.3 | 705.25 | 705.25 | 710 | 689.15 | 52,944 |
| August 28, 2025 | 698 | 702.6 | 702.6 | 712.4 | 690.75 | 50,898 |
| August 26, 2025 | 699.95 | 696.6 | 696.6 | 718 | 691.8 | 130,435 |
| August 25, 2025 | 701.05 | 697.4 | 697.4 | 701.05 | 694.1 | 43,699 |
| August 22, 2025 | 704.9 | 694.1 | 694.1 | 709.25 | 685.2 | 23,194 |
| August 21, 2025 | 697.85 | 701.25 | 701.25 | 705.05 | 694.2 | 43,290 |
| August 20, 2025 | 706.75 | 693.75 | 693.75 | 706.75 | 690.85 | 49,577 |
| August 19, 2025 | 693.2 | 699.75 | 699.75 | 704 | 692.05 | 26,525 |
| August 18, 2025 | 700.9 | 692.8 | 692.8 | 702 | 688 | 36,216 |
| August 14, 2025 | 693.7 | 687 | 687 | 698.8 | 683.8 | 61,244 |
| August 13, 2025 | 701 | 690.1 | 690.1 | 702.25 | 686.6 | 41,705 |
| August 12, 2025 | 703.7 | 696.35 | 696.35 | 706.6 | 691.5 | 18,180 |
| August 11, 2025 | 704.7 | 700 | 700 | 706.45 | 693.1 | 112,492 |
| August 08, 2025 | 712 | 701.05 | 701.05 | 712.4 | 692 | 218,149 |
| August 07, 2025 | 708.05 | 711.2 | 711.2 | 715.95 | 681.3 | 125,440 |
| August 06, 2025 | 729.75 | 716.9 | 716.9 | 729.75 | 710.75 | 228,033 |
| August 05, 2025 | 718.45 | 728.1 | 728.1 | 739.7 | 695.85 | 228,799 |
| August 04, 2025 | 743 | 718.4 | 718.4 | 744.75 | 707.95 | 474,806 |
| August 01, 2025 | 827.9 | 761.25 | 761.25 | 843.9 | 739.9 | 598,852 |
| July 31, 2025 | 820 | 823.55 | 823.55 | 835.75 | 812.55 | 22,712 |
| July 30, 2025 | 835.5 | 838.6 | 838.6 | 847.05 | 829.75 | 23,119 |
| July 29, 2025 | 849.6 | 831.85 | 831.85 | 875 | 825.05 | 28,452 |
| July 28, 2025 | 854 | 845.2 | 845.2 | 863 | 844.5 | 33,126 |
| July 25, 2025 | 860 | 859.15 | 859.15 | 866.45 | 856.2 | 301,251 |
| July 24, 2025 | 870.25 | 865.05 | 865.05 | 879.6 | 860.4 | 24,361 |
| July 23, 2025 | 888.7 | 872.65 | 872.65 | 888.7 | 871 | 25,256 |
| July 22, 2025 | 887.1 | 884.05 | 884.05 | 888.7 | 880 | 32,169 |
| July 21, 2025 | 883.25 | 882.45 | 882.45 | 894.25 | 878.55 | 25,657 |
| July 18, 2025 | 900 | 888.6 | 888.6 | 906.8 | 883.5 | 38,806 |
| July 17, 2025 | 892.55 | 902.35 | 902.35 | 919 | 890.3 | 428,852 |
| July 16, 2025 | 906 | 893.6 | 893.6 | 906 | 889.75 | 19,753 |
| July 15, 2025 | 894.95 | 899.8 | 899.8 | 902.5 | 890 | 207,354 |
| July 14, 2025 | 906.4 | 893.15 | 893.15 | 908 | 888.1 | 35,597 |
| July 11, 2025 | 911 | 901.65 | 901.65 | 911.9 | 899.3 | 45,036 |
| July 10, 2025 | 904.25 | 907.4 | 907.4 | 916.4 | 900.7 | 26,626 |
| July 09, 2025 | 901.1 | 907.3 | 907.3 | 914.35 | 896.55 | 44,914 |
| July 08, 2025 | 903.05 | 901.6 | 901.6 | 907.55 | 895.35 | 152,503 |
| July 07, 2025 | 908.2 | 904.25 | 904.25 | 910.65 | 889.95 | 46,131 |
| July 04, 2025 | 903.6 | 903.4 | 903.4 | 919.9 | 898.85 | 95,403 |
| July 03, 2025 | 896.1 | 898.9 | 898.9 | 906.75 | 890.55 | 52,819 |
| July 02, 2025 | 895.6 | 896.1 | 896.1 | 898.35 | 877.6 | 79,389 |
| July 01, 2025 | 865 | 882.35 | 882.35 | 894 | 865 | 33,779 |
| June 30, 2025 | 862.3 | 884.8 | 884.8 | 886.9 | 862.3 | 31,368 |
| June 27, 2025 | 883.25 | 869.8 | 869.8 | 885.95 | 867.85 | 44,904 |
| June 26, 2025 | 888.8 | 878 | 878 | 901.2 | 872.1 | 58,784 |
| June 25, 2025 | 857.9 | 885.55 | 885.55 | 888 | 857 | 107,335 |
| June 24, 2025 | 861.7 | 853.4 | 853.4 | 864.8 | 848.35 | 23,732 |
| June 23, 2025 | 845 | 848.95 | 848.95 | 862.3 | 842.45 | 29,756 |
| June 20, 2025 | 859.6 | 855.45 | 855.45 | 869.8 | 840 | 54,295 |
| June 19, 2025 | 865.8 | 855.05 | 855.05 | 871.25 | 840.05 | 65,979 |
| June 18, 2025 | 866.2 | 861.3 | 861.3 | 874 | 860 | 32,733 |
| June 17, 2025 | 846.8 | 861.65 | 861.65 | 880.95 | 835.8 | 152,436 |
| June 16, 2025 | 839.45 | 842.4 | 842.4 | 846 | 831 | 44,649 |
| June 13, 2025 | 835 | 839.45 | 839.45 | 846.2 | 825.5 | 43,204 |
| June 12, 2025 | 869 | 848.75 | 848.75 | 869 | 842.4 | 53,591 |