726.85
-10.95(-1.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 764.95 | 737.8 | 737.8 | 765.6 | 732.5 | 264,559 |
| September 25, 2025 | 781 | 770.75 | 770.75 | 786.45 | 765.45 | 182,277 |
| September 24, 2025 | 820.1 | 792 | 792 | 823 | 775 | 518,902 |
| September 23, 2025 | 800.9 | 820.8 | 820.8 | 833.95 | 786.65 | 404,328 |
| September 22, 2025 | 830 | 800.1 | 800.1 | 830 | 796 | 337,851 |
| September 19, 2025 | 825 | 835.55 | 835.55 | 838.85 | 817 | 251,372 |
| September 18, 2025 | 823 | 823.9 | 823.9 | 830 | 806 | 275,042 |
| September 17, 2025 | 798 | 816.7 | 816.7 | 834.9 | 795 | 2.01M |
| September 16, 2025 | 764.85 | 782.8 | 782.8 | 786.3 | 760.45 | 349,218 |
| September 15, 2025 | 768.7 | 759.3 | 759.3 | 775.25 | 756.15 | 347,809 |
| September 12, 2025 | 779.9 | 764.95 | 764.95 | 783.45 | 761 | 210,051 |
| September 11, 2025 | 782.3 | 779.85 | 779.85 | 799.8 | 776.35 | 1.09M |
| September 10, 2025 | 786.35 | 776.85 | 776.85 | 819.75 | 772.5 | 1.99M |
| September 09, 2025 | 765.85 | 753.1 | 753.1 | 769.8 | 745.05 | 141,904 |
| September 08, 2025 | 749 | 765.85 | 765.85 | 772.95 | 742.05 | 402,835 |
| September 05, 2025 | 748.35 | 733.05 | 733.05 | 748.35 | 730 | 106,701 |
| September 04, 2025 | 747 | 748.35 | 748.35 | 756.95 | 734.65 | 405,957 |
| September 03, 2025 | 738.5 | 736.2 | 736.2 | 739.2 | 722.25 | 270,190 |
| September 02, 2025 | 725 | 740.15 | 740.15 | 746.3 | 716.5 | 1.36M |
| September 01, 2025 | 672.95 | 698.5 | 698.5 | 702 | 669 | 302,572 |
| August 29, 2025 | 699.2 | 672.95 | 672.95 | 699.2 | 668.1 | 363,757 |
| August 28, 2025 | 683.1 | 695.15 | 695.15 | 702.25 | 673.7 | 687,308 |
| August 26, 2025 | 711 | 688.85 | 688.85 | 713.1 | 685.25 | 1.05M |
| August 25, 2025 | 757.4 | 712.65 | 712.65 | 758.8 | 705.3 | 994,550 |
| August 22, 2025 | 783.85 | 754.6 | 754.6 | 784.5 | 750.6 | 261,097 |
| August 21, 2025 | 772.3 | 786.2 | 786.2 | 795.35 | 765 | 243,807 |
| August 20, 2025 | 746.65 | 771.35 | 771.35 | 781 | 737.5 | 362,018 |
| August 19, 2025 | 729.9 | 743.8 | 743.8 | 752 | 726.05 | 448,311 |
| August 18, 2025 | 729 | 726.05 | 726.05 | 733.4 | 718 | 228,169 |
| August 14, 2025 | 703 | 714.95 | 714.95 | 717.8 | 701.6 | 347,150 |
| August 13, 2025 | 705 | 707.1 | 707.1 | 712 | 694 | 384,795 |
| August 12, 2025 | 693.8 | 701.6 | 701.6 | 710 | 692.9 | 266,253 |
| August 11, 2025 | 711.85 | 696.4 | 696.4 | 711.85 | 679 | 644,136 |
| August 08, 2025 | 719 | 715.4 | 715.4 | 734 | 700.4 | 986,200 |
| August 07, 2025 | 694 | 722.55 | 722.55 | 728.4 | 685.5 | 1.29M |
| August 06, 2025 | 741.5 | 712.7 | 712.7 | 754.4 | 689.55 | 2.68M |
| August 05, 2025 | 815 | 748.7 | 748.7 | 815 | 741 | 1.69M |
| August 04, 2025 | 816 | 820.7 | 820.7 | 837 | 805.2 | 241,886 |
| August 01, 2025 | 847.45 | 813.4 | 813.4 | 859.95 | 803.6 | 584,869 |
| July 31, 2025 | 833 | 849.75 | 849.75 | 853.15 | 817.8 | 1.18M |
| July 30, 2025 | 899 | 890.2 | 890.2 | 910 | 888 | 69,347 |
| July 29, 2025 | 888 | 905.35 | 905.35 | 909.65 | 884.35 | 66,867 |
| July 28, 2025 | 900.95 | 891.35 | 891.35 | 907.9 | 888 | 79,559 |
| July 25, 2025 | 925.4 | 901.5 | 901.5 | 926.25 | 899.05 | 153,099 |
| July 24, 2025 | 920 | 925.1 | 925.1 | 940 | 910.6 | 218,195 |
| July 23, 2025 | 941.95 | 915.35 | 915.35 | 941.95 | 902.85 | 200,030 |
| July 22, 2025 | 940 | 924.55 | 924.55 | 945 | 921.95 | 156,143 |
| July 21, 2025 | 941 | 939 | 939 | 942.95 | 925.3 | 210,356 |
| July 18, 2025 | 925 | 935.7 | 935.7 | 939.9 | 920.7 | 255,283 |
| July 17, 2025 | 937.6 | 928.5 | 928.5 | 942 | 922.65 | 166,161 |
| July 16, 2025 | 926 | 931.2 | 931.2 | 936.55 | 921 | 163,117 |
| July 15, 2025 | 929 | 922.85 | 922.85 | 934.4 | 919 | 122,913 |
| July 14, 2025 | 915 | 924.65 | 924.65 | 928 | 908.1 | 130,269 |
| July 11, 2025 | 917.95 | 915.05 | 915.05 | 920.9 | 902 | 130,200 |
| July 10, 2025 | 915 | 923.25 | 923.25 | 935.3 | 910.75 | 282,317 |
| July 09, 2025 | 925 | 906.25 | 906.25 | 930.9 | 902.3 | 313,653 |
| July 08, 2025 | 960 | 923.3 | 923.3 | 975 | 910.55 | 4.17M |
| July 07, 2025 | 925.05 | 900.35 | 900.35 | 929.55 | 896 | 143,786 |
| July 04, 2025 | 925.05 | 931.1 | 931.1 | 939 | 919.35 | 128,709 |
| July 03, 2025 | 925 | 925.15 | 925.15 | 945 | 904.85 | 262,101 |