734.45
-14.15(-1.89%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 759.5 | 734.45 | 734.45 | 759.5 | 732.8 | 87,897 |
| September 05, 2025 | 731.95 | 748.6 | 748.6 | 752.5 | 730.55 | 232,636 |
| September 04, 2025 | 747.2 | 730.4 | 730.4 | 750.75 | 728.6 | 106,564 |
| September 03, 2025 | 744.2 | 736.9 | 736.9 | 744.2 | 722.7 | 350,838 |
| September 02, 2025 | 743.25 | 747.3 | 747.3 | 760 | 743.1 | 128,002 |
| September 01, 2025 | 743.25 | 742.25 | 742.25 | 749.75 | 738.05 | 95,187 |
| August 29, 2025 | 740.9 | 740.3 | 740.3 | 749 | 735 | 63,327 |
| August 28, 2025 | 741.4 | 736.1 | 736.1 | 748.85 | 732.3 | 89,061 |
| August 26, 2025 | 749.5 | 738.05 | 738.05 | 755 | 732.3 | 148,635 |
| August 25, 2025 | 746 | 749.1 | 749.1 | 760 | 743 | 105,116 |
| August 22, 2025 | 756.2 | 746.05 | 746.05 | 758.8 | 744.3 | 109,893 |
| August 21, 2025 | 769.7 | 754 | 754 | 769.7 | 752.1 | 120,166 |
| August 20, 2025 | 765.9 | 761.6 | 761.6 | 767.85 | 755.15 | 168,892 |
| August 19, 2025 | 754.9 | 761.05 | 761.05 | 766.7 | 749.35 | 140,512 |
| August 18, 2025 | 755.45 | 750.65 | 750.65 | 762.9 | 744.95 | 160,025 |
| August 14, 2025 | 782 | 752.55 | 752.55 | 782 | 749.15 | 145,899 |
| August 13, 2025 | 786.25 | 776.75 | 776.75 | 793.2 | 773.6 | 143,236 |
| August 12, 2025 | 801.9 | 785.85 | 785.85 | 811.65 | 781.1 | 277,985 |
| August 11, 2025 | 817.05 | 800.4 | 800.4 | 822.25 | 790.05 | 298,946 |
| August 08, 2025 | 815.3 | 816.05 | 816.05 | 833.9 | 807 | 336,437 |
| August 07, 2025 | 826.05 | 811.95 | 811.95 | 826.2 | 801.1 | 336,575 |
| August 06, 2025 | 811 | 831.05 | 831.05 | 851 | 805.05 | 849,444 |
| August 05, 2025 | 812.05 | 810.6 | 810.6 | 825.2 | 796 | 279,798 |
| August 04, 2025 | 818.2 | 811.4 | 811.4 | 823.25 | 804.7 | 173,956 |
| August 01, 2025 | 847.7 | 814 | 814 | 867.15 | 809.25 | 452,626 |
| July 31, 2025 | 825 | 847.2 | 847.2 | 858.9 | 807.6 | 468,498 |
| July 30, 2025 | 847.9 | 838.85 | 827.85 | 856.2 | 826.8 | 322,427 |
| July 29, 2025 | 833.15 | 843.1 | 832.04 | 848 | 814.85 | 316,536 |
| July 28, 2025 | 839.1 | 835.95 | 824.99 | 854.4 | 828.55 | 281,091 |
| July 25, 2025 | 852.95 | 839.1 | 828.1 | 872 | 834.55 | 424,397 |
| July 24, 2025 | 855 | 853.7 | 842.51 | 876.35 | 840 | 1.74M |
| July 23, 2025 | 810.6 | 848.6 | 837.47 | 852.95 | 810.6 | 2.03M |
| July 22, 2025 | 806 | 810.35 | 799.72 | 817 | 800.05 | 217,789 |
| July 21, 2025 | 800 | 806.6 | 796.02 | 811 | 791.2 | 201,223 |
| July 18, 2025 | 786 | 800.75 | 790.25 | 817.8 | 783.15 | 763,759 |
| July 17, 2025 | 779 | 788.35 | 778.01 | 795 | 777.7 | 136,269 |
| July 16, 2025 | 775 | 777.65 | 767.45 | 784.4 | 774 | 95,775 |
| July 15, 2025 | 770.3 | 774.5 | 764.34 | 786.8 | 770.3 | 81,818 |
| July 14, 2025 | 780.3 | 773.75 | 773.75 | 784.95 | 769.95 | 113,095 |
| July 11, 2025 | 768.1 | 780.3 | 780.3 | 785 | 768.1 | 181,653 |
| July 10, 2025 | 777.05 | 770.25 | 770.25 | 781.95 | 762.3 | 59,233 |
| July 09, 2025 | 781.25 | 777.85 | 777.85 | 783.75 | 771.9 | 101,628 |
| July 08, 2025 | 785 | 781.25 | 781.25 | 787.5 | 775 | 56,578 |
| July 07, 2025 | 780.35 | 785.7 | 785.7 | 797.2 | 775.1 | 168,479 |
| July 04, 2025 | 788.4 | 781.95 | 781.95 | 795.1 | 773.05 | 158,022 |
| July 03, 2025 | 801.1 | 788.1 | 788.1 | 803.35 | 784.65 | 212,650 |
| July 02, 2025 | 787 | 803.85 | 803.85 | 812.75 | 786.9 | 539,444 |
| July 01, 2025 | 781.5 | 787.45 | 787.45 | 792 | 778.05 | 110,421 |
| June 30, 2025 | 786.65 | 781.5 | 781.5 | 792.6 | 770.5 | 158,646 |
| June 27, 2025 | 775 | 785 | 785 | 791.5 | 767 | 228,174 |
| June 26, 2025 | 771 | 771.6 | 771.6 | 774.75 | 760.25 | 174,190 |
| June 25, 2025 | 751.1 | 765.3 | 765.3 | 769.2 | 746.25 | 259,322 |
| June 24, 2025 | 752 | 750.8 | 750.8 | 755.75 | 742.35 | 129,368 |
| June 23, 2025 | 758.1 | 746.95 | 746.95 | 758.1 | 745 | 91,132 |
| June 20, 2025 | 744.3 | 762.5 | 762.5 | 769.95 | 740.55 | 249,640 |
| June 19, 2025 | 764.1 | 744.3 | 744.3 | 767.45 | 741.05 | 82,501 |
| June 18, 2025 | 774.85 | 764.1 | 764.1 | 777.95 | 760.3 | 91,425 |
| June 17, 2025 | 774.25 | 771.05 | 771.05 | 783.15 | 768.1 | 159,834 |
| June 16, 2025 | 784.9 | 774.25 | 774.25 | 788.9 | 768.3 | 138,698 |
| June 13, 2025 | 760 | 787.15 | 787.15 | 790.8 | 758.15 | 210,246 |