740.10
+1.8(+0.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 738.4 | 740.1 | 740.1 | 741.05 | 734.45 | 1.61M |
| December 23, 2025 | 743.7 | 738.3 | 738.3 | 743.85 | 734 | 1.61M |
| December 22, 2025 | 735 | 740.15 | 740.15 | 741.55 | 728 | 1.14M |
| December 19, 2025 | 723.95 | 731.2 | 731.2 | 733 | 721.55 | 2.77M |
| December 18, 2025 | 713 | 722 | 722 | 723.5 | 712 | 2.45M |
| December 17, 2025 | 721.55 | 713.2 | 713.2 | 728.95 | 710.3 | 2.58M |
| December 16, 2025 | 727.1 | 725.25 | 725.25 | 731.9 | 723.5 | 2.13M |
| December 15, 2025 | 735 | 731.15 | 731.15 | 738.3 | 727.95 | 3M |
| December 12, 2025 | 730 | 735.05 | 735.05 | 740.95 | 727.35 | 2.78M |
| December 11, 2025 | 719.95 | 729 | 729 | 732 | 716.1 | 1.7M |
| December 10, 2025 | 728.4 | 718.6 | 718.6 | 732.9 | 717.1 | 1.76M |
| December 09, 2025 | 719.4 | 727.75 | 727.75 | 729.8 | 707.8 | 3.07M |
| December 08, 2025 | 726 | 718.1 | 718.1 | 735.95 | 714.25 | 2.52M |
| December 05, 2025 | 725.55 | 730.9 | 730.9 | 740.75 | 725.55 | 2.25M |
| December 04, 2025 | 734 | 729.55 | 729.55 | 738.2 | 728.55 | 1.54M |
| December 03, 2025 | 740 | 734.6 | 734.6 | 746.15 | 730.85 | 1.51M |
| December 02, 2025 | 749 | 742.5 | 742.5 | 754 | 740.3 | 2.51M |
| December 01, 2025 | 750 | 749.05 | 749.05 | 752.45 | 744.4 | 2.24M |
| November 28, 2025 | 738 | 744.3 | 744.3 | 748.75 | 734.2 | 3.9M |
| November 27, 2025 | 731 | 735 | 735 | 740 | 727.4 | 1.86M |
| November 26, 2025 | 728.15 | 731.4 | 731.4 | 735.5 | 724.05 | 1.35M |
| November 25, 2025 | 720 | 726.5 | 726.5 | 728.15 | 717.95 | 3.84M |
| November 24, 2025 | 738 | 721.15 | 721.15 | 738 | 716.7 | 6.95M |
| November 21, 2025 | 732 | 733.2 | 733.2 | 739.25 | 729 | 2.74M |
| November 19, 2025 | 708.05 | 719.55 | 719.55 | 723.35 | 708.05 | 2.8M |
| November 18, 2025 | 725 | 712.75 | 712.75 | 725 | 710.6 | 3.17M |
| November 17, 2025 | 725 | 722.3 | 722.3 | 725 | 716.85 | 3.25M |
| November 14, 2025 | 712 | 720.8 | 720.8 | 724 | 712 | 3.85M |
| November 13, 2025 | 706.95 | 717.7 | 717.7 | 720.35 | 705 | 4.91M |
| November 12, 2025 | 700 | 706.95 | 706.95 | 708.35 | 698.65 | 4.61M |
| November 11, 2025 | 703.8 | 697.75 | 697.75 | 703.8 | 692.65 | 3.76M |
| November 10, 2025 | 691.3 | 703.8 | 703.8 | 707.5 | 690.35 | 2.94M |
| November 07, 2025 | 697 | 691.3 | 691.3 | 698.75 | 672.6 | 5.55M |
| November 06, 2025 | 715 | 697 | 697 | 738.3 | 694.05 | 12.16M |
| November 04, 2025 | 744.65 | 743.2 | 743.2 | 746.75 | 738 | 2.56M |
| November 03, 2025 | 741.8 | 747.15 | 747.15 | 749.95 | 739.1 | 1.6M |
| October 31, 2025 | 749.65 | 741.8 | 741.8 | 753.95 | 739.65 | 2.28M |
| October 30, 2025 | 746.75 | 749.65 | 749.65 | 752.25 | 742.6 | 913,961 |
| October 29, 2025 | 741 | 746.75 | 746.75 | 749.7 | 737.45 | 3.29M |
| October 28, 2025 | 746.55 | 741.75 | 741.75 | 747.75 | 739.2 | 1.57M |
| October 27, 2025 | 736.25 | 746.55 | 746.55 | 748 | 734.85 | 1.6M |
| October 24, 2025 | 734.7 | 735.9 | 735.9 | 741.5 | 731.35 | 1.71M |
| October 23, 2025 | 747.5 | 737.55 | 737.55 | 748.9 | 736.2 | 2.62M |
| October 21, 2025 | 746.05 | 744.25 | 744.25 | 748 | 741 | 249,034 |
| October 20, 2025 | 736.2 | 743 | 743 | 744.5 | 736.2 | 1.82M |
| October 17, 2025 | 739.05 | 735.4 | 735.4 | 743.3 | 734.3 | 1.92M |
| October 16, 2025 | 730 | 738.05 | 738.05 | 740.95 | 729 | 2.89M |
| October 15, 2025 | 721.75 | 727.75 | 727.75 | 730.75 | 719.65 | 2.91M |
| October 14, 2025 | 729 | 721.15 | 721.15 | 736.65 | 719.15 | 2.29M |
| October 13, 2025 | 733 | 726.05 | 726.05 | 736.35 | 722 | 1.69M |
| October 10, 2025 | 732.05 | 735.55 | 735.55 | 739.8 | 731.05 | 1.51M |
| October 09, 2025 | 733 | 732.15 | 732.15 | 735 | 728 | 1.12M |
| October 08, 2025 | 730.1 | 730 | 730 | 735.8 | 728.05 | 2.73M |
| October 07, 2025 | 725 | 733.25 | 733.25 | 735.25 | 721 | 3.02M |
| October 06, 2025 | 728.05 | 723.55 | 723.55 | 728.35 | 718.5 | 2.78M |
| October 03, 2025 | 725.05 | 724.45 | 724.45 | 727.3 | 720.2 | 1.91M |
| October 01, 2025 | 718.65 | 723.25 | 723.25 | 724.5 | 711 | 1.85M |
| September 30, 2025 | 725 | 720.3 | 720.3 | 727.45 | 718.9 | 3.74M |
| September 29, 2025 | 711.1 | 724.3 | 724.3 | 727 | 710.55 | 4.84M |
| September 26, 2025 | 733 | 709.8 | 709.8 | 734.95 | 708.1 | 4.12M |