780.35
+14.4(+1.88%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 766 | 780.35 | 780.35 | 790.6 | 764.1 | 6.52M |
| October 01, 2025 | 761.9 | 765.95 | 765.95 | 769.4 | 755.3 | 3.66M |
| September 30, 2025 | 759.95 | 761.95 | 761.95 | 769.7 | 758.05 | 4.72M |
| September 29, 2025 | 745 | 753.8 | 753.8 | 758.8 | 744.85 | 4.35M |
| September 26, 2025 | 745.9 | 743.85 | 743.85 | 749.5 | 731.95 | 3.64M |
| September 25, 2025 | 746 | 745.65 | 745.65 | 769.1 | 740.05 | 4.7M |
| September 24, 2025 | 744 | 741.05 | 741.05 | 748.95 | 737.7 | 2.41M |
| September 23, 2025 | 745 | 745.9 | 745.9 | 752.25 | 739.65 | 3.78M |
| September 22, 2025 | 743.3 | 745.7 | 745.7 | 752.5 | 741.55 | 2.23M |
| September 19, 2025 | 752 | 743.3 | 743.3 | 756.8 | 739 | 5.13M |
| September 18, 2025 | 746.35 | 750.15 | 750.15 | 751.45 | 736.25 | 4.92M |
| September 17, 2025 | 756 | 750.1 | 750.1 | 759.7 | 744.4 | 4.18M |
| September 16, 2025 | 754.4 | 755.95 | 755.95 | 757.3 | 749.15 | 2.66M |
| September 15, 2025 | 758.15 | 753.65 | 753.65 | 763.4 | 752.6 | 2.55M |
| September 12, 2025 | 748.9 | 758.05 | 758.05 | 759.6 | 745.15 | 5.7M |
| September 11, 2025 | 742 | 742.65 | 742.65 | 747.95 | 738 | 3.76M |
| September 10, 2025 | 745 | 743.15 | 743.15 | 749.8 | 741.05 | 3.35M |
| September 09, 2025 | 740.7 | 742.9 | 742.9 | 750.55 | 739 | 3.39M |
| September 08, 2025 | 745 | 738.75 | 738.75 | 749.85 | 737.4 | 2.7M |
| September 05, 2025 | 738 | 743.8 | 743.8 | 746.65 | 738 | 2.78M |
| September 04, 2025 | 744.05 | 739.05 | 739.05 | 745 | 737.2 | 3.76M |
| September 03, 2025 | 725 | 742.95 | 742.95 | 744 | 723.1 | 8.99M |
| September 02, 2025 | 720 | 720.95 | 720.95 | 726.1 | 714.2 | 4.66M |
| September 01, 2025 | 704.5 | 719.6 | 719.6 | 721 | 702.4 | 3.77M |
| August 29, 2025 | 701 | 703.95 | 703.95 | 708.75 | 697 | 5.34M |
| August 28, 2025 | 700.8 | 701.4 | 701.4 | 707 | 698.1 | 5.62M |
| August 26, 2025 | 714 | 705.7 | 705.7 | 714 | 701.25 | 5.23M |
| August 25, 2025 | 708 | 715.85 | 715.85 | 720.9 | 707.55 | 4.54M |
| August 22, 2025 | 708 | 704.2 | 704.2 | 709.6 | 701.55 | 5.62M |
| August 21, 2025 | 701.05 | 707.3 | 707.3 | 709 | 700.5 | 3.23M |
| August 20, 2025 | 701 | 700.85 | 700.85 | 705.9 | 698.05 | 5.36M |
| August 19, 2025 | 714 | 706.7 | 706.7 | 715.15 | 705.55 | 5.64M |
| August 18, 2025 | 700 | 714.15 | 714.15 | 719 | 697.1 | 7.21M |
| August 14, 2025 | 701 | 695.25 | 695.25 | 702.35 | 688 | 4.18M |
| August 13, 2025 | 673 | 700.5 | 700.5 | 704.95 | 670.95 | 13.15M |
| August 12, 2025 | 658 | 667.05 | 667.05 | 677.75 | 657.5 | 12.24M |
| August 11, 2025 | 673.75 | 672.85 | 672.85 | 683.45 | 667.25 | 3.24M |
| August 08, 2025 | 684 | 672.75 | 672.75 | 686.4 | 669.05 | 3.47M |
| August 07, 2025 | 681.9 | 686.8 | 686.8 | 689.9 | 674.35 | 3.42M |
| August 06, 2025 | 692 | 684.85 | 684.85 | 692 | 683.35 | 2.5M |
| August 05, 2025 | 692 | 687.1 | 687.1 | 692 | 682.15 | 3.3M |
| August 04, 2025 | 676 | 687.7 | 687.7 | 688.8 | 671.8 | 2.29M |
| August 01, 2025 | 680 | 672.45 | 672.45 | 683.3 | 670.85 | 3.48M |
| July 31, 2025 | 677.1 | 683.05 | 683.05 | 692.3 | 674.95 | 6.14M |
| July 30, 2025 | 689.15 | 688.8 | 688.8 | 697.55 | 684.8 | 2.83M |
| July 29, 2025 | 686.1 | 692.7 | 692.7 | 695 | 685 | 2.99M |
| July 28, 2025 | 693.45 | 689.35 | 689.35 | 693.95 | 682.8 | 5.03M |
| July 25, 2025 | 697 | 693.45 | 693.45 | 698.8 | 687.95 | 5.22M |
| July 24, 2025 | 697 | 695.6 | 695.6 | 704.4 | 691.6 | 4.59M |
| July 23, 2025 | 692 | 695.4 | 695.4 | 696 | 689.6 | 3.64M |
| July 22, 2025 | 683.2 | 690.05 | 690.05 | 692.5 | 683.2 | 3.8M |
| July 21, 2025 | 679 | 682.7 | 682.7 | 687.15 | 679 | 4.91M |
| July 18, 2025 | 676.5 | 675.9 | 675.9 | 679.3 | 671 | 3.4M |
| July 17, 2025 | 670 | 674.55 | 674.55 | 678 | 668.4 | 4.02M |
| July 16, 2025 | 668 | 666.75 | 666.75 | 670.6 | 664 | 4.5M |
| July 15, 2025 | 670 | 670.85 | 670.85 | 674.25 | 662.9 | 4.82M |
| July 14, 2025 | 671 | 666.5 | 666.5 | 680.55 | 665 | 4.34M |
| July 11, 2025 | 673 | 670.95 | 670.95 | 676.05 | 661.55 | 4.45M |
| July 10, 2025 | 675 | 675.05 | 675.05 | 679.5 | 672.55 | 3.64M |
| July 09, 2025 | 692 | 673.95 | 673.95 | 692 | 664.1 | 6.7M |