732.65
-4.3(-0.58%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 775 | 782.5 | 782.5 | 792.65 | 775 | 26,140 |
| July 01, 2025 | 801.9 | 783.95 | 783.95 | 814.9 | 775 | 30,265 |
| June 30, 2025 | 771.5 | 797.15 | 797.15 | 800.1 | 771.5 | 37,625 |
| June 27, 2025 | 779.35 | 775.4 | 775.4 | 788 | 768.05 | 20,189 |
| June 26, 2025 | 788.5 | 779.35 | 779.35 | 793.2 | 777.7 | 18,703 |
| June 25, 2025 | 781.55 | 786.55 | 786.55 | 796.3 | 781.55 | 11,954 |
| June 24, 2025 | 783.75 | 781.55 | 781.55 | 786.05 | 774 | 23,676 |
| June 23, 2025 | 766.1 | 773.1 | 773.1 | 780 | 762 | 18,261 |
| June 20, 2025 | 773.65 | 780.1 | 780.1 | 803 | 769.8 | 35,350 |
| June 19, 2025 | 786 | 769.8 | 769.8 | 797.25 | 762.6 | 26,275 |
| June 18, 2025 | 796 | 788.45 | 788.45 | 799.9 | 785.15 | 17,332 |
| June 17, 2025 | 801 | 791.3 | 791.3 | 811 | 789 | 24,974 |
| June 16, 2025 | 794.8 | 805.7 | 805.7 | 810.45 | 790 | 28,836 |
| June 13, 2025 | 798.65 | 802.2 | 802.2 | 821.6 | 788 | 60,467 |
| June 12, 2025 | 837.7 | 802.65 | 802.65 | 839.7 | 798.1 | 65,426 |