746.15
-4.6(-0.61%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 753.65 | 746.15 | 746.15 | 755.1 | 745.1 | 1.35M |
| September 08, 2025 | 759.5 | 750.75 | 750.75 | 760.5 | 746.5 | 2.33M |
| September 05, 2025 | 756.35 | 757.05 | 757.05 | 759.5 | 750 | 2.87M |
| September 04, 2025 | 771.8 | 754.85 | 754.85 | 773.4 | 752.85 | 1.4M |
| September 03, 2025 | 750 | 768.1 | 768.1 | 769 | 749.2 | 1.93M |
| September 02, 2025 | 753 | 751.2 | 751.2 | 758.75 | 747.5 | 1.33M |
| September 01, 2025 | 742.4 | 752.85 | 752.85 | 754 | 741.5 | 1.44M |
| August 29, 2025 | 743 | 739.5 | 739.5 | 750.35 | 738 | 2.54M |
| August 28, 2025 | 756.4 | 746.6 | 746.6 | 762.4 | 744.85 | 3.09M |
| August 26, 2025 | 770.85 | 756.4 | 756.4 | 773 | 754.15 | 3.31M |
| August 25, 2025 | 767.95 | 770.85 | 770.85 | 775 | 761.5 | 2.79M |
| August 22, 2025 | 767.45 | 760.1 | 760.1 | 772.7 | 758.75 | 2.48M |
| August 21, 2025 | 781 | 767.45 | 767.45 | 781.85 | 766.5 | 3.32M |
| August 20, 2025 | 786.45 | 778.2 | 778.2 | 790.2 | 777 | 2.33M |
| August 19, 2025 | 787.25 | 785.5 | 785.5 | 790.7 | 780.85 | 2.81M |
| August 18, 2025 | 777.5 | 788.65 | 788.65 | 795.9 | 777.5 | 3.03M |
| August 14, 2025 | 773.45 | 769.75 | 769.75 | 779.8 | 765.7 | 1.86M |
| August 13, 2025 | 787 | 773.45 | 773.45 | 787.8 | 766.7 | 4.11M |
| August 12, 2025 | 784.05 | 783.05 | 783.05 | 791.35 | 780.8 | 1.46M |
| August 11, 2025 | 784.5 | 783.25 | 783.25 | 790.1 | 777.85 | 1.63M |
| August 08, 2025 | 806.6 | 782.45 | 782.45 | 808.5 | 779 | 2.49M |
| August 07, 2025 | 801.85 | 807.35 | 807.35 | 810 | 789.1 | 2.55M |
| August 06, 2025 | 822 | 803.35 | 803.35 | 822 | 795.4 | 5.25M |
| August 05, 2025 | 820 | 819.15 | 819.15 | 848.7 | 810.05 | 18.98M |
| August 04, 2025 | 783 | 804.05 | 804.05 | 805.6 | 781 | 2.98M |
| August 01, 2025 | 792.5 | 783.7 | 783.7 | 798.65 | 779.7 | 4.74M |
| July 31, 2025 | 795.6 | 799.3 | 799.3 | 806 | 789.1 | 4.29M |
| July 30, 2025 | 811 | 801.9 | 801.9 | 814.8 | 795.55 | 3.22M |
| July 29, 2025 | 800 | 808.2 | 808.2 | 818.85 | 790 | 16.77M |
| July 28, 2025 | 825 | 802.05 | 802.05 | 828.75 | 798 | 5.92M |
| July 25, 2025 | 846.4 | 823.7 | 823.7 | 848.4 | 821.4 | 2.81M |
| July 24, 2025 | 855.25 | 847.9 | 847.9 | 860.8 | 845 | 2.01M |
| July 23, 2025 | 849 | 851.15 | 851.15 | 854 | 841.8 | 2.62M |
| July 22, 2025 | 880 | 843.2 | 843.2 | 884.65 | 841.1 | 7.69M |
| July 21, 2025 | 870.05 | 858.8 | 858.8 | 870.05 | 830.6 | 6.77M |
| July 18, 2025 | 866 | 870.05 | 870.05 | 876.45 | 861.25 | 2.62M |
| July 17, 2025 | 879.75 | 865.1 | 865.1 | 890.9 | 862.75 | 4.19M |
| July 16, 2025 | 876 | 879.75 | 879.75 | 888.95 | 876 | 2.86M |
| July 15, 2025 | 871 | 881 | 881 | 886.75 | 869.65 | 3.53M |
| July 14, 2025 | 858.8 | 867.6 | 867.6 | 873.5 | 857.45 | 3.61M |
| July 11, 2025 | 852 | 858.85 | 858.85 | 867.7 | 849.6 | 3.85M |
| July 10, 2025 | 845 | 852.85 | 852.85 | 855.7 | 840.95 | 2.56M |
| July 09, 2025 | 851.75 | 840.75 | 840.75 | 854.9 | 839.55 | 2.41M |
| July 08, 2025 | 855 | 850.3 | 850.3 | 862.9 | 848.45 | 2.34M |
| July 07, 2025 | 847 | 854.45 | 854.45 | 866.95 | 845.2 | 3.3M |
| July 04, 2025 | 857.1 | 856.25 | 856.25 | 863.9 | 849.4 | 2.66M |
| July 03, 2025 | 849 | 862.4 | 862.4 | 866 | 845.55 | 3.86M |
| July 02, 2025 | 875.5 | 857.65 | 857.65 | 875.5 | 847.7 | 10.18M |
| July 01, 2025 | 870.1 | 879.1 | 879.1 | 892.8 | 866.05 | 5.73M |
| June 30, 2025 | 864.75 | 872.1 | 872.1 | 875.75 | 857.7 | 4.35M |
| June 27, 2025 | 836 | 857.7 | 857.7 | 881 | 831.5 | 12.65M |
| June 26, 2025 | 834.9 | 836.1 | 836.1 | 840.5 | 824.5 | 4.45M |
| June 25, 2025 | 834 | 829.8 | 829.8 | 838.8 | 828 | 4.95M |
| June 24, 2025 | 851 | 831.95 | 831.95 | 852 | 823.8 | 5.48M |
| June 23, 2025 | 835.2 | 839.9 | 839.9 | 845 | 826.5 | 3.19M |
| June 20, 2025 | 835.5 | 840.25 | 840.25 | 847.75 | 829 | 20.96M |
| June 19, 2025 | 847 | 837.5 | 837.5 | 849.6 | 835.45 | 4.36M |
| June 18, 2025 | 818.05 | 850.5 | 850.5 | 855.5 | 815.55 | 20.83M |
| June 17, 2025 | 820 | 809.15 | 809.15 | 820.95 | 806.05 | 2.34M |
| June 16, 2025 | 817.05 | 821.25 | 821.25 | 824.8 | 810.25 | 2.29M |