759.60
+4.3(+0.57%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 754 | 759.6 | 759.6 | 764.05 | 748.45 | 154,455 |
| November 06, 2025 | 755.15 | 755.3 | 755.3 | 763.4 | 747.1 | 113,794 |
| November 04, 2025 | 754.6 | 762.6 | 762.6 | 769 | 742.75 | 131,320 |
| November 03, 2025 | 747 | 752.9 | 752.9 | 757.9 | 739.85 | 111,745 |
| October 31, 2025 | 760.2 | 747.15 | 747.15 | 761.55 | 742.1 | 92,825 |
| October 30, 2025 | 763 | 767.15 | 767.15 | 781 | 747.4 | 497,250 |
| October 29, 2025 | 728.5 | 776.3 | 776.3 | 803.95 | 723.45 | 778,708 |
| October 28, 2025 | 721 | 728.5 | 728.5 | 736.5 | 715 | 268,683 |
| October 27, 2025 | 758.6 | 720.9 | 720.9 | 761.15 | 712.2 | 909,311 |
| October 24, 2025 | 729.8 | 759.1 | 759.1 | 804.65 | 720 | 372,087 |
| October 23, 2025 | 721.1 | 728.55 | 728.55 | 743.45 | 719.75 | 377,138 |
| October 21, 2025 | 722.75 | 721.1 | 721.1 | 729 | 710 | 97,344 |
| October 20, 2025 | 725 | 733.8 | 733.8 | 741.05 | 710 | 526,894 |
| October 17, 2025 | 712 | 733.55 | 733.55 | 744.5 | 707 | 1.33M |
| October 16, 2025 | 686.5 | 709.3 | 709.3 | 718 | 680 | 1.47M |
| October 15, 2025 | 692.9 | 685.9 | 685.9 | 693 | 678.9 | 85,190 |
| October 14, 2025 | 699 | 692.8 | 692.8 | 701.95 | 676 | 208,298 |
| October 13, 2025 | 688.6 | 694.4 | 694.4 | 699 | 675.4 | 346,076 |
| October 10, 2025 | 686 | 690.25 | 690.25 | 704.6 | 682.2 | 621,874 |
| October 09, 2025 | 667.8 | 683.75 | 683.75 | 686 | 666 | 217,645 |
| October 08, 2025 | 657.35 | 666.45 | 666.45 | 671 | 653.5 | 202,890 |
| October 07, 2025 | 660 | 651.45 | 651.45 | 660 | 644.1 | 384,493 |
| October 06, 2025 | 652 | 658.7 | 658.7 | 689.45 | 647.25 | 479,565 |
| October 03, 2025 | 654.8 | 644 | 644 | 654.8 | 635.1 | 71,003 |
| October 01, 2025 | 640.35 | 650.1 | 650.1 | 651.55 | 630.6 | 260,094 |
| September 30, 2025 | 621 | 643.3 | 643.3 | 653.5 | 613.75 | 786,874 |
| September 29, 2025 | 630 | 629.45 | 629.45 | 637.8 | 616 | 878,145 |
| September 26, 2025 | 656.85 | 647.4 | 647.4 | 656.85 | 638.5 | 172,173 |
| September 25, 2025 | 648.2 | 655.25 | 655.25 | 665.6 | 648.2 | 97,914 |
| September 24, 2025 | 661.45 | 650.55 | 650.55 | 664.2 | 648.15 | 87,772 |
| September 23, 2025 | 661 | 659.65 | 659.65 | 663.1 | 648.1 | 253,274 |
| September 22, 2025 | 645.9 | 650.65 | 650.65 | 655.5 | 644 | 274,827 |
| September 19, 2025 | 651.7 | 647.45 | 647.45 | 660.7 | 644.1 | 137,137 |
| September 18, 2025 | 650 | 657 | 657 | 662 | 633.6 | 494,974 |
| September 17, 2025 | 679.3 | 671.8 | 671.8 | 680.05 | 666 | 124,066 |
| September 16, 2025 | 686 | 675.7 | 675.7 | 693.7 | 673.95 | 104,098 |
| September 15, 2025 | 679.75 | 681.95 | 681.95 | 686 | 664.85 | 121,810 |
| September 12, 2025 | 685 | 678.4 | 678.4 | 690.8 | 658.35 | 308,424 |
| September 11, 2025 | 690 | 688.6 | 688.6 | 699.9 | 666.9 | 605,868 |
| September 10, 2025 | 692 | 695.05 | 695.05 | 704.65 | 687.05 | 1.96M |
| September 09, 2025 | 704 | 689.9 | 689.9 | 704 | 685.3 | 106,321 |
| September 08, 2025 | 693.5 | 694 | 694 | 700 | 685.1 | 66,395 |
| September 05, 2025 | 694.5 | 690.75 | 690.75 | 697.5 | 685.05 | 49,129 |
| September 04, 2025 | 698.15 | 695.4 | 695.4 | 706.95 | 683.2 | 305,767 |
| September 03, 2025 | 669.55 | 694.25 | 694.25 | 708 | 665.6 | 546,845 |
| September 02, 2025 | 671.9 | 669.55 | 669.55 | 676.05 | 665.95 | 121,656 |
| September 01, 2025 | 673.75 | 671.1 | 671.1 | 677.45 | 661.6 | 85,925 |
| August 29, 2025 | 677.4 | 673.75 | 673.75 | 679.95 | 668.55 | 61,706 |
| August 28, 2025 | 689.3 | 673.15 | 673.15 | 691 | 670.3 | 108,258 |
| August 26, 2025 | 686 | 686.2 | 686.2 | 695 | 673.35 | 281,507 |
| August 25, 2025 | 679.95 | 679.85 | 679.85 | 687.4 | 673.7 | 131,504 |
| August 22, 2025 | 678.05 | 677.7 | 677.7 | 682 | 667.3 | 76,908 |
| August 21, 2025 | 682 | 678.05 | 678.05 | 690.75 | 674.65 | 205,538 |
| August 20, 2025 | 669.85 | 682.35 | 682.35 | 701.1 | 658.2 | 549,090 |
| August 19, 2025 | 665 | 666.75 | 666.75 | 671.9 | 657.45 | 89,977 |
| August 18, 2025 | 661 | 668.45 | 668.45 | 674.7 | 643.65 | 357,470 |
| August 14, 2025 | 681 | 661.1 | 661.1 | 686.3 | 656 | 129,346 |
| August 13, 2025 | 673 | 681.35 | 681.35 | 682.9 | 663.15 | 197,647 |
| August 12, 2025 | 665 | 671.35 | 671.35 | 674.9 | 643.75 | 329,412 |
| August 11, 2025 | 618 | 651.55 | 651.55 | 663.8 | 610 | 692,485 |