789.15
+4.7(+0.60%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 781.2 | 789.15 | 789.15 | 796.4 | 781.2 | 372,949 |
| September 25, 2025 | 795.95 | 784.45 | 784.45 | 804.55 | 778 | 484,123 |
| September 24, 2025 | 805 | 799.45 | 799.45 | 812.8 | 793.4 | 939,115 |
| September 23, 2025 | 787.55 | 801 | 801 | 804 | 787 | 750,145 |
| September 22, 2025 | 781.55 | 787.55 | 787.55 | 791.5 | 770 | 558,345 |
| September 19, 2025 | 766 | 778.95 | 778.95 | 790 | 756 | 1.11M |
| September 18, 2025 | 765 | 762.2 | 762.2 | 765.55 | 757.1 | 380,288 |
| September 17, 2025 | 754.1 | 760.6 | 760.6 | 762.5 | 748.5 | 366,553 |
| September 16, 2025 | 754 | 753.7 | 753.7 | 758.75 | 747 | 504,873 |
| September 15, 2025 | 740.95 | 750.2 | 750.2 | 753.5 | 733.1 | 509,874 |
| September 12, 2025 | 764.9 | 740.95 | 740.95 | 765.2 | 736.7 | 659,864 |
| September 11, 2025 | 778.45 | 761.2 | 761.2 | 783.5 | 756.5 | 580,007 |
| September 10, 2025 | 768 | 778.3 | 778.3 | 783.9 | 759.95 | 742,471 |
| September 09, 2025 | 752.05 | 769.05 | 769.05 | 774.9 | 741.7 | 583,233 |
| September 08, 2025 | 755.7 | 748.7 | 748.7 | 763 | 744.9 | 447,210 |
| September 05, 2025 | 748.95 | 755.7 | 755.7 | 765 | 739.9 | 462,538 |
| September 04, 2025 | 768.2 | 746.9 | 746.9 | 769.05 | 738.1 | 1.53M |
| September 03, 2025 | 766.25 | 760.65 | 760.65 | 776 | 753.5 | 1.46M |
| September 02, 2025 | 755.9 | 761.25 | 761.25 | 769 | 743.1 | 682,881 |
| September 01, 2025 | 764.55 | 755.35 | 755.35 | 769.8 | 737.35 | 977,579 |
| August 29, 2025 | 810.35 | 762.95 | 762.95 | 810.7 | 751 | 1.85M |
| August 28, 2025 | 795.05 | 806.45 | 806.45 | 818.95 | 782 | 2.35M |
| August 26, 2025 | 791 | 795.25 | 795.25 | 814.5 | 790.05 | 2.32M |
| August 25, 2025 | 777.55 | 796.45 | 796.45 | 818.2 | 775.05 | 3.92M |
| August 22, 2025 | 774.3 | 777.55 | 777.55 | 784.25 | 769 | 883,979 |
| August 21, 2025 | 769.5 | 774.3 | 774.3 | 796 | 768.15 | 2.06M |
| August 20, 2025 | 756.6 | 765.05 | 765.05 | 776.95 | 756 | 783,017 |
| August 19, 2025 | 750 | 757.9 | 757.9 | 763.05 | 747 | 726,152 |
| August 18, 2025 | 733 | 747.4 | 747.4 | 751.45 | 730 | 821,856 |
| August 14, 2025 | 718.1 | 729.9 | 729.9 | 731 | 716.1 | 465,272 |
| August 13, 2025 | 717 | 721.75 | 721.75 | 732.9 | 711.7 | 945,172 |
| August 12, 2025 | 676 | 713.15 | 713.15 | 715.55 | 675.25 | 1.36M |
| August 11, 2025 | 677 | 678.3 | 678.3 | 693.2 | 674.2 | 771,011 |
| August 08, 2025 | 720.95 | 683.4 | 683.4 | 720.95 | 678 | 1.86M |
| August 07, 2025 | 734 | 724.6 | 724.6 | 734 | 680.5 | 2.76M |
| August 06, 2025 | 731.95 | 734 | 734 | 741 | 702.15 | 1.39M |
| August 05, 2025 | 729.5 | 725.65 | 725.65 | 736.2 | 722 | 625,573 |
| August 04, 2025 | 708.9 | 728.05 | 728.05 | 734.45 | 706.4 | 1.37M |
| August 01, 2025 | 694 | 706.05 | 706.05 | 708.5 | 682.5 | 1.3M |
| July 31, 2025 | 674.5 | 694.1 | 694.1 | 698 | 668.7 | 1.17M |
| July 30, 2025 | 681.95 | 681.1 | 681.1 | 683.3 | 674.45 | 305,192 |
| July 29, 2025 | 659.9 | 677.85 | 677.85 | 690 | 653.8 | 2.13M |
| July 28, 2025 | 655 | 659.75 | 659.75 | 668.3 | 653 | 440,404 |
| July 25, 2025 | 664.2 | 656.05 | 656.05 | 671.5 | 653.85 | 393,070 |
| July 24, 2025 | 678 | 664.2 | 664.2 | 684.8 | 661.25 | 470,627 |
| July 23, 2025 | 690.3 | 675.8 | 675.8 | 691.8 | 672.15 | 424,347 |
| July 22, 2025 | 702.7 | 688.9 | 688.9 | 702.7 | 685 | 343,160 |
| July 21, 2025 | 681 | 697.85 | 697.85 | 704 | 679.9 | 1.59M |
| July 18, 2025 | 681.55 | 676.55 | 676.55 | 699.4 | 675.15 | 963,022 |
| July 17, 2025 | 681.9 | 678.85 | 678.85 | 683.35 | 672.65 | 654,272 |
| July 16, 2025 | 688.05 | 675.9 | 675.9 | 689.5 | 675 | 404,758 |
| July 15, 2025 | 687.95 | 688.05 | 688.05 | 694.4 | 685.6 | 368,020 |
| July 14, 2025 | 683.7 | 691.1 | 691.1 | 696 | 681.25 | 1.02M |
| July 11, 2025 | 681.8 | 684.5 | 684.5 | 687.4 | 680.5 | 445,106 |
| July 10, 2025 | 687 | 681.8 | 681.8 | 695.4 | 677.25 | 501,498 |
| July 09, 2025 | 684.25 | 681.2 | 681.2 | 684.9 | 671.1 | 574,935 |
| July 08, 2025 | 675.45 | 684.3 | 684.3 | 687 | 673.55 | 435,586 |
| July 07, 2025 | 680.05 | 675.45 | 675.45 | 681.9 | 671.1 | 246,217 |
| July 04, 2025 | 699.9 | 679.9 | 679.9 | 699.9 | 674 | 912,582 |
| July 03, 2025 | 707 | 697.85 | 697.85 | 717.5 | 694 | 801,535 |