749.60
-7.25(-0.96%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 756 | 749.6 | 749.6 | 761 | 729.65 | 15,585 |
| September 25, 2025 | 772.4 | 756.85 | 756.85 | 774.6 | 753.15 | 7,900 |
| September 24, 2025 | 774.9 | 771.3 | 771.3 | 784.1 | 767.3 | 10,827 |
| September 23, 2025 | 762.4 | 770.75 | 770.75 | 785 | 753.1 | 13,544 |
| September 22, 2025 | 758 | 763.3 | 763.3 | 780.45 | 756.8 | 9,377 |
| September 19, 2025 | 767 | 760.15 | 760.15 | 790 | 757.2 | 11,451 |
| September 18, 2025 | 774 | 763.6 | 763.6 | 778.2 | 760.05 | 14,823 |
| September 17, 2025 | 779.5 | 768.55 | 768.55 | 784.8 | 765 | 18,794 |
| September 16, 2025 | 790.35 | 775.25 | 775.25 | 794.25 | 770 | 11,807 |
| September 15, 2025 | 805 | 787.2 | 787.2 | 805 | 777 | 14,614 |
| September 12, 2025 | 762.1 | 800 | 800 | 819.85 | 762.1 | 77,367 |
| September 11, 2025 | 750 | 763.4 | 763.4 | 770 | 750 | 19,820 |
| September 10, 2025 | 735.05 | 749.9 | 749.9 | 763.25 | 735 | 27,991 |
| September 09, 2025 | 735.2 | 738.7 | 738.7 | 743 | 729 | 7,456 |
| September 08, 2025 | 736.3 | 735.2 | 735.2 | 745.75 | 725.65 | 6,119 |
| September 05, 2025 | 735.4 | 732.65 | 732.65 | 739.45 | 725.85 | 10,351 |
| September 04, 2025 | 736.35 | 736.95 | 736.95 | 740.5 | 731.3 | 6,389 |
| September 03, 2025 | 737.9 | 729.75 | 729.75 | 737.95 | 725 | 10,518 |
| September 02, 2025 | 733.05 | 731.3 | 731.3 | 740.65 | 727.3 | 6,668 |
| September 01, 2025 | 748 | 737.7 | 737.7 | 748 | 730.05 | 10,022 |
| August 29, 2025 | 741.5 | 739.75 | 739.75 | 748 | 731 | 10,887 |
| August 28, 2025 | 733.9 | 741.35 | 741.35 | 749.5 | 726.5 | 20,069 |
| August 26, 2025 | 734.05 | 726.6 | 726.6 | 734.3 | 723.45 | 11,265 |
| August 25, 2025 | 742.15 | 734.05 | 734.05 | 750.4 | 730.35 | 21,220 |
| August 22, 2025 | 730 | 742.15 | 742.15 | 745 | 726.1 | 8,452 |
| August 21, 2025 | 724.9 | 732.15 | 732.15 | 747.15 | 724.9 | 11,270 |
| August 20, 2025 | 742.8 | 735.95 | 735.95 | 742.8 | 731.65 | 6,871 |
| August 19, 2025 | 736 | 735.45 | 735.45 | 740.25 | 726.6 | 10,109 |
| August 18, 2025 | 725.1 | 730.65 | 730.65 | 745.45 | 723.05 | 10,590 |
| August 14, 2025 | 721 | 722.5 | 722.5 | 734 | 720 | 7,689 |
| August 13, 2025 | 726.6 | 727 | 727 | 740 | 724.8 | 11,347 |
| August 12, 2025 | 726 | 722.65 | 722.65 | 735.4 | 720.6 | 10,359 |
| August 11, 2025 | 730.25 | 722.05 | 722.05 | 742.4 | 719.45 | 20,536 |
| August 08, 2025 | 760 | 730.25 | 730.25 | 760 | 725 | 44,289 |
| August 07, 2025 | 742.1 | 780.55 | 780.55 | 794 | 702.05 | 148,915 |
| August 06, 2025 | 781 | 758.95 | 758.95 | 789.1 | 755 | 20,631 |
| August 05, 2025 | 779 | 786.1 | 786.1 | 798.45 | 779 | 7,221 |
| August 04, 2025 | 780 | 788.15 | 788.15 | 799 | 775.5 | 10,611 |
| August 01, 2025 | 810 | 783.65 | 783.65 | 812 | 781 | 7,981 |
| July 31, 2025 | 777 | 808.85 | 808.85 | 817 | 770.5 | 32,885 |
| July 30, 2025 | 783.6 | 776.5 | 776.5 | 783.6 | 772.2 | 8,632 |
| July 29, 2025 | 777.7 | 775.85 | 775.85 | 790.8 | 774 | 12,597 |
| July 28, 2025 | 789 | 775.75 | 775.75 | 794 | 771 | 12,983 |
| July 25, 2025 | 798.15 | 785.25 | 785.25 | 798.15 | 780 | 13,518 |
| July 24, 2025 | 810 | 798.15 | 798.15 | 810.45 | 790.5 | 11,724 |
| July 23, 2025 | 814.75 | 803.6 | 803.6 | 814.75 | 798 | 12,354 |
| July 22, 2025 | 803.5 | 811.1 | 811.1 | 817 | 795 | 14,981 |
| July 21, 2025 | 804.15 | 803.5 | 803.5 | 817.2 | 796.1 | 12,766 |
| July 18, 2025 | 820.4 | 804.15 | 804.15 | 820.4 | 800 | 12,331 |
| July 17, 2025 | 803.1 | 817.95 | 817.95 | 825 | 793.6 | 45,654 |
| July 16, 2025 | 804.05 | 802.1 | 802.1 | 806 | 791 | 20,648 |
| July 15, 2025 | 760.5 | 796.1 | 796.1 | 799.35 | 760.5 | 39,595 |
| July 14, 2025 | 783 | 760 | 760 | 783.35 | 755 | 28,284 |
| July 11, 2025 | 791.25 | 783.25 | 783.25 | 794.15 | 780 | 12,611 |
| July 10, 2025 | 793.8 | 791.25 | 791.25 | 793.8 | 781.45 | 12,604 |
| July 09, 2025 | 793 | 785.95 | 785.95 | 798.6 | 784 | 20,372 |
| July 08, 2025 | 800 | 788.55 | 788.55 | 800 | 784.6 | 13,693 |
| July 07, 2025 | 790 | 796.6 | 796.6 | 802 | 786.55 | 19,143 |
| July 04, 2025 | 781 | 794.3 | 794.3 | 801.9 | 777.3 | 22,484 |
| July 03, 2025 | 780 | 781 | 781 | 788 | 778.1 | 15,113 |