772.20
-5.5(-0.71%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 777 | 777.7 | 777.7 | 785.8 | 773.7 | 1.36M |
| September 05, 2025 | 775.8 | 774.75 | 774.75 | 780 | 769.1 | 1.38M |
| September 04, 2025 | 778 | 774.75 | 774.75 | 789.75 | 772.5 | 1.97M |
| September 03, 2025 | 766 | 773.95 | 773.95 | 781.9 | 764.05 | 2.12M |
| September 02, 2025 | 762.1 | 765.6 | 765.6 | 768.8 | 756 | 1.35M |
| September 01, 2025 | 759 | 759.85 | 759.85 | 765.4 | 755.5 | 1.59M |
| August 29, 2025 | 766.85 | 758.45 | 758.45 | 776.7 | 757 | 3.49M |
| August 28, 2025 | 781.2 | 765.15 | 765.15 | 781.2 | 763.5 | 1.69M |
| August 26, 2025 | 785 | 769.05 | 769.05 | 788.1 | 765.1 | 2.69M |
| August 25, 2025 | 791 | 785.55 | 785.55 | 795.65 | 784.25 | 1.37M |
| August 22, 2025 | 798.35 | 788.85 | 788.85 | 800.65 | 787.55 | 1.78M |
| August 21, 2025 | 810 | 795.65 | 795.65 | 811.95 | 791.2 | 3.07M |
| August 20, 2025 | 775.65 | 806.8 | 806.8 | 811.5 | 775.5 | 9.31M |
| August 19, 2025 | 773.2 | 775.15 | 775.15 | 777.95 | 766.05 | 2.7M |
| August 18, 2025 | 780 | 775.5 | 775.5 | 785.2 | 773.15 | 2.31M |
| August 14, 2025 | 769 | 774.35 | 774.35 | 776.9 | 763.2 | 2.98M |
| August 13, 2025 | 751.1 | 769.8 | 769.8 | 771.3 | 750 | 2.64M |
| August 12, 2025 | 751 | 747.45 | 747.45 | 758.9 | 745.6 | 1.75M |
| August 11, 2025 | 736 | 746.75 | 746.75 | 748.45 | 735.1 | 1.35M |
| August 08, 2025 | 742.25 | 735.75 | 735.75 | 746.45 | 732.8 | 1.78M |
| August 07, 2025 | 741 | 742.3 | 742.3 | 746.4 | 734 | 2.32M |
| August 06, 2025 | 751.05 | 746.6 | 746.6 | 755.45 | 739.5 | 2.43M |
| August 05, 2025 | 749.8 | 751.05 | 751.05 | 752.5 | 741.55 | 1.55M |
| August 04, 2025 | 742.3 | 748.8 | 748.8 | 752.7 | 735.15 | 2.24M |
| August 01, 2025 | 741.5 | 741.15 | 741.15 | 750.15 | 738.3 | 2.43M |
| July 31, 2025 | 738.05 | 740.75 | 740.75 | 745.55 | 736.1 | 2.4M |
| July 30, 2025 | 751.2 | 744.9 | 744.9 | 755.5 | 744 | 1.8M |
| July 29, 2025 | 744.8 | 748.2 | 748.2 | 751 | 740.55 | 2.02M |
| July 28, 2025 | 743 | 744.8 | 744.8 | 754.25 | 740.1 | 2.37M |
| July 25, 2025 | 750.55 | 746.15 | 746.15 | 752.8 | 739.35 | 2.76M |
| July 24, 2025 | 754.4 | 754 | 754 | 758 | 750.6 | 1.33M |
| July 23, 2025 | 756.6 | 754.4 | 754.4 | 758.2 | 746.3 | 2.53M |
| July 22, 2025 | 777 | 756.3 | 756.3 | 777.4 | 755.1 | 2.67M |
| July 21, 2025 | 766.2 | 771.7 | 771.7 | 776.5 | 764.75 | 3.11M |
| July 18, 2025 | 761 | 766.2 | 766.2 | 769.2 | 751.2 | 8.26M |
| July 17, 2025 | 753.5 | 753.95 | 753.95 | 760.85 | 749.9 | 2.6M |
| July 16, 2025 | 744.05 | 751.2 | 751.2 | 753 | 736.2 | 2.93M |
| July 15, 2025 | 727.5 | 744.05 | 744.05 | 746.95 | 727.5 | 3.6M |
| July 14, 2025 | 735 | 729.15 | 729.15 | 741.5 | 724.75 | 2.48M |
| July 11, 2025 | 741 | 735.2 | 735.2 | 745.95 | 734 | 1.46M |
| July 10, 2025 | 750.15 | 743.35 | 743.35 | 750.95 | 739.65 | 1.84M |
| July 09, 2025 | 739 | 750.15 | 750.15 | 753.9 | 737.35 | 3.34M |
| July 08, 2025 | 737.9 | 739.3 | 739.3 | 743.85 | 737.2 | 2.73M |
| July 07, 2025 | 747.55 | 737.15 | 737.15 | 748.7 | 735.55 | 3.01M |
| July 04, 2025 | 748.25 | 747.55 | 747.55 | 753 | 742.05 | 2.44M |
| July 03, 2025 | 755.05 | 748.25 | 748.25 | 757.4 | 745.25 | 3.31M |
| July 02, 2025 | 756.9 | 756 | 756 | 765.65 | 752.4 | 3.93M |
| July 01, 2025 | 759 | 762.05 | 762.05 | 764.4 | 752 | 3.66M |
| June 30, 2025 | 768.9 | 760.3 | 760.3 | 769.85 | 754.9 | 4.84M |
| June 27, 2025 | 777 | 767.4 | 767.4 | 782.95 | 764.25 | 11.59M |
| June 26, 2025 | 783.9 | 782.95 | 782.95 | 785.3 | 770.8 | 3.3M |
| June 25, 2025 | 780.85 | 781.9 | 781.9 | 786.9 | 771 | 4.85M |
| June 24, 2025 | 764.9 | 764.1 | 764.1 | 775.9 | 761.05 | 1.87M |
| June 23, 2025 | 758 | 760.1 | 760.1 | 765 | 756.05 | 1.88M |
| June 20, 2025 | 747.3 | 765.65 | 765.65 | 768 | 742.05 | 4.34M |
| June 19, 2025 | 762 | 747.3 | 747.3 | 762.85 | 744 | 2.26M |
| June 18, 2025 | 756.05 | 763.3 | 763.3 | 769.25 | 750.55 | 1.78M |
| June 17, 2025 | 757 | 756.65 | 756.65 | 766.8 | 752 | 3.52M |
| June 16, 2025 | 742 | 754.9 | 754.9 | 756.75 | 735.1 | 3.36M |
| June 13, 2025 | 738 | 735.15 | 735.15 | 743.5 | 726.95 | 2.44M |