687.20
-6.75(-0.97%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 697.6 | 687.2 | 687.2 | 697.6 | 680.2 | 34,448 |
| September 25, 2025 | 706 | 693.95 | 693.95 | 712.9 | 691.1 | 129,753 |
| September 24, 2025 | 712 | 706.15 | 706.15 | 713.75 | 703 | 17,692 |
| September 23, 2025 | 727 | 712.55 | 712.55 | 729.25 | 707 | 29,419 |
| September 22, 2025 | 743.2 | 727.05 | 727.05 | 743.2 | 722.1 | 34,308 |
| September 19, 2025 | 731.1 | 739.3 | 739.3 | 744 | 728.9 | 56,298 |
| September 18, 2025 | 732.7 | 728.8 | 728.8 | 740.65 | 721 | 25,276 |
| September 17, 2025 | 734.5 | 728.9 | 728.9 | 739.35 | 726.15 | 23,743 |
| September 16, 2025 | 718.05 | 730.65 | 730.65 | 735.95 | 711.3 | 56,052 |
| September 15, 2025 | 711.2 | 714.3 | 714.3 | 720.8 | 696.6 | 63,264 |
| September 12, 2025 | 733.6 | 711.2 | 711.2 | 736.9 | 705.55 | 64,504 |
| September 11, 2025 | 738 | 733.6 | 733.6 | 746 | 730 | 25,858 |
| September 10, 2025 | 740.5 | 737.35 | 737.35 | 760.9 | 735.7 | 42,306 |
| September 09, 2025 | 732.75 | 740.5 | 740.5 | 749 | 729.9 | 331,056 |
| September 08, 2025 | 734.1 | 732.75 | 732.75 | 745 | 725.25 | 32,253 |
| 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 |