722.25
+0.9(+0.12%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 31, 2025 | 727.8 | 722.25 | 722.25 | 727.85 | 714.05 | 15,075 |
| October 30, 2025 | 714.8 | 721.35 | 721.35 | 725 | 711.55 | 30,778 |
| October 29, 2025 | 712.95 | 714.55 | 714.55 | 720 | 708.05 | 17,277 |
| October 28, 2025 | 724.9 | 710.1 | 710.1 | 724.9 | 707.9 | 19,600 |
| October 27, 2025 | 720 | 718.7 | 718.7 | 722.45 | 715 | 10,195 |
| October 24, 2025 | 720.7 | 720 | 720 | 725 | 716.9 | 16,111 |
| October 23, 2025 | 728.15 | 720.25 | 720.25 | 739.45 | 710 | 39,480 |
| October 21, 2025 | 728.95 | 724.95 | 724.95 | 729 | 721 | 2,622 |
| October 20, 2025 | 741.2 | 723.45 | 723.45 | 742.3 | 718.4 | 30,165 |
| October 17, 2025 | 743.15 | 739.65 | 739.65 | 745 | 732.3 | 7,881 |
| October 16, 2025 | 720.5 | 743.55 | 743.55 | 760 | 716.55 | 23,109 |
| October 15, 2025 | 718.5 | 720.1 | 720.1 | 726.3 | 710.3 | 15,922 |
| October 14, 2025 | 735.15 | 718.5 | 718.5 | 735.15 | 714.15 | 12,621 |
| October 13, 2025 | 739.9 | 732.2 | 732.2 | 741.5 | 726.3 | 12,860 |
| October 10, 2025 | 735 | 742.5 | 742.5 | 752.7 | 729.35 | 73,528 |
| October 09, 2025 | 725.05 | 728.65 | 728.65 | 732 | 719.15 | 10,919 |
| October 08, 2025 | 735.15 | 725.05 | 725.05 | 735.15 | 722.25 | 11,705 |
| October 07, 2025 | 741.5 | 730.4 | 730.4 | 744.1 | 726.05 | 17,141 |
| October 06, 2025 | 748.15 | 742.05 | 742.05 | 754 | 739 | 16,628 |
| October 03, 2025 | 747.7 | 748.1 | 748.1 | 754.8 | 741 | 27,992 |
| October 01, 2025 | 758 | 747.7 | 747.7 | 760 | 737.7 | 28,014 |
| September 30, 2025 | 762.4 | 748.9 | 748.9 | 766.95 | 745 | 17,633 |
| September 29, 2025 | 761 | 752.15 | 752.15 | 777.6 | 746.6 | 21,679 |
| September 26, 2025 | 767.8 | 761 | 761 | 772.15 | 756.55 | 28,464 |
| September 25, 2025 | 757 | 769.7 | 769.7 | 775.85 | 755 | 22,098 |
| September 24, 2025 | 773.1 | 761.75 | 761.75 | 775.2 | 753.25 | 25,082 |
| September 23, 2025 | 788.7 | 772.1 | 772.1 | 788.7 | 770.1 | 24,582 |
| September 22, 2025 | 773.9 | 781.45 | 781.45 | 789.45 | 770 | 31,499 |
| September 19, 2025 | 774 | 773.9 | 773.9 | 777.2 | 766.7 | 22,492 |
| September 18, 2025 | 776.9 | 771.15 | 771.15 | 778 | 768.15 | 17,488 |
| September 17, 2025 | 785.6 | 773.85 | 773.85 | 785.6 | 772.4 | 22,364 |
| September 16, 2025 | 773 | 779 | 779 | 780 | 770.45 | 21,821 |
| September 15, 2025 | 774 | 770.45 | 770.45 | 782.1 | 767.05 | 31,190 |
| September 12, 2025 | 788.9 | 772 | 772 | 791.85 | 769 | 35,137 |
| September 11, 2025 | 797.1 | 784.75 | 784.75 | 800.6 | 781 | 27,735 |
| September 10, 2025 | 791.55 | 796.2 | 796.2 | 802.95 | 789.2 | 23,286 |
| September 09, 2025 | 807.6 | 790.4 | 790.4 | 807.6 | 790 | 23,339 |
| September 08, 2025 | 800 | 803.35 | 803.35 | 819.95 | 792.55 | 43,105 |
| September 05, 2025 | 814.05 | 796 | 796 | 814.1 | 791 | 30,647 |
| September 04, 2025 | 830 | 813.7 | 813.7 | 836.15 | 810 | 24,001 |
| September 03, 2025 | 830.1 | 826.5 | 826.5 | 831 | 817.8 | 36,962 |
| September 02, 2025 | 822 | 821.9 | 821.9 | 832.65 | 818.1 | 27,742 |
| September 01, 2025 | 826.9 | 826.7 | 826.7 | 836 | 815.2 | 30,478 |
| August 29, 2025 | 805 | 825.5 | 825.5 | 832.8 | 800 | 34,268 |
| August 28, 2025 | 818 | 808.9 | 808.9 | 828 | 803.8 | 35,720 |
| August 26, 2025 | 832.8 | 819.4 | 819.4 | 838.8 | 810 | 31,420 |
| August 25, 2025 | 850 | 826.2 | 826.2 | 852.1 | 822.1 | 50,088 |
| August 22, 2025 | 867.9 | 849.5 | 849.5 | 868 | 844 | 65,467 |
| August 21, 2025 | 858.8 | 862.8 | 862.8 | 881.5 | 856.2 | 46,156 |
| August 20, 2025 | 849.5 | 855.4 | 855.4 | 860.5 | 841.8 | 44,922 |
| August 19, 2025 | 824.1 | 844.3 | 844.3 | 864.1 | 820 | 172,320 |
| August 18, 2025 | 872 | 823.2 | 823.2 | 875.1 | 820 | 130,472 |
| August 14, 2025 | 911.9 | 858.6 | 858.6 | 924 | 851 | 300,141 |
| August 13, 2025 | 1,030 | 906.3 | 906.3 | 1,058.8 | 896.3 | 782,960 |
| August 12, 2025 | 1,004 | 1,022.4 | 1,022.4 | 1,038 | 963.4 | 138,435 |
| August 11, 2025 | 952.5 | 977.1 | 977.1 | 992.2 | 950 | 85,725 |
| August 08, 2025 | 1,018.8 | 974.3 | 974.3 | 1,018.8 | 951.3 | 71,557 |
| August 07, 2025 | 1,030.3 | 1,019.2 | 1,019.2 | 1,047.7 | 1,011 | 33,549 |
| August 06, 2025 | 1,062.5 | 1,035.3 | 1,035.3 | 1,078.9 | 1,025 | 40,453 |
| August 05, 2025 | 1,049.7 | 1,041.7 | 1,041.7 | 1,080 | 1,035 | 44,053 |