732.10
+2.24(+0.31%)
Currency In INR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 737.35 | 731.26 | 731.26 | 737.35 | 724.02 | 373,590 |
September 30, 2025 | 734.35 | 729.86 | 729.86 | 734.35 | 723.12 | 212,818 |
September 29, 2025 | 716 | 728.95 | 728.95 | 729.71 | 716 | 192,031 |
September 26, 2025 | 737.95 | 722.59 | 722.59 | 737.95 | 721.4 | 447,682 |
September 25, 2025 | 743.89 | 734.79 | 734.79 | 746.85 | 733.5 | 395,778 |
September 24, 2025 | 748.22 | 740.19 | 740.19 | 754.5 | 738.5 | 216,193 |
September 23, 2025 | 756.89 | 748.22 | 748.22 | 758.11 | 745.18 | 195,566 |
September 22, 2025 | 754.35 | 749.89 | 749.89 | 756 | 743 | 404,325 |
September 19, 2025 | 767.28 | 748.75 | 748.75 | 767.28 | 739.5 | 199,155 |
September 18, 2025 | 743.1 | 744.93 | 744.93 | 746.55 | 737.65 | 205,005 |
September 17, 2025 | 743.57 | 743.1 | 743.1 | 745.11 | 734.98 | 260,947 |
September 16, 2025 | 743 | 739.87 | 739.87 | 743 | 730.5 | 185,136 |
September 15, 2025 | 725 | 736.3 | 736.3 | 739.7 | 725 | 231,971 |
September 12, 2025 | 735.85 | 732.22 | 732.22 | 735.85 | 730 | 135,770 |
September 11, 2025 | 732.23 | 729.88 | 729.88 | 732.23 | 726.39 | 180,390 |
September 10, 2025 | 733.35 | 728.66 | 728.66 | 733.35 | 725.5 | 290,886 |
September 09, 2025 | 728.51 | 724.94 | 724.94 | 728.62 | 721.15 | 106,409 |
September 08, 2025 | 728 | 724.02 | 724.02 | 749.7 | 714.25 | 189,866 |
September 05, 2025 | 728 | 721.13 | 721.13 | 728 | 717 | 203,406 |
September 04, 2025 | 716 | 721.28 | 721.28 | 734.34 | 716 | 286,866 |
September 03, 2025 | 730 | 723.87 | 723.87 | 730 | 715.65 | 198,223 |
September 02, 2025 | 723 | 719.6 | 719.6 | 723.35 | 711 | 225,810 |
September 01, 2025 | 713 | 716.46 | 716.46 | 724.35 | 701.47 | 361,714 |
August 29, 2025 | 708.95 | 707.48 | 707.48 | 716.47 | 702.3 | 338,397 |
August 28, 2025 | 740.13 | 709.47 | 709.47 | 740.13 | 708.7 | 303,050 |
August 26, 2025 | 728.9 | 718.57 | 718.57 | 728.9 | 717.52 | 335,079 |
August 25, 2025 | 719.06 | 727.87 | 727.87 | 734.35 | 703.46 | 122,429 |
August 22, 2025 | 736.7 | 725.22 | 725.22 | 737 | 723.5 | 176,076 |
August 21, 2025 | 754.16 | 729.7 | 729.7 | 754.16 | 726.33 | 177,993 |
August 20, 2025 | 730 | 732.19 | 732.19 | 733 | 726.25 | 195,625 |
August 19, 2025 | 717.17 | 729.08 | 729.08 | 729.48 | 717.17 | 169,053 |
August 18, 2025 | 715.24 | 724.41 | 724.41 | 729 | 715.24 | 275,290 |
August 14, 2025 | 705 | 715.24 | 715.24 | 737.46 | 705 | 123,336 |
August 13, 2025 | 714.85 | 715.98 | 715.98 | 717.11 | 710.8 | 181,522 |
August 12, 2025 | 713.99 | 710.88 | 710.88 | 715 | 704.58 | 212,935 |
August 11, 2025 | 718 | 711.7 | 711.7 | 718 | 697.13 | 261,331 |
August 08, 2025 | 729 | 704.13 | 704.13 | 734.11 | 701 | 268,996 |
August 07, 2025 | 715 | 712.73 | 712.73 | 732.41 | 700.41 | 383,827 |
August 06, 2025 | 723.75 | 711.08 | 711.08 | 728.35 | 709 | 303,648 |
August 05, 2025 | 740.56 | 716.75 | 716.75 | 740.56 | 713.8 | 232,795 |
August 04, 2025 | 718.6 | 718.99 | 718.99 | 719.35 | 704.73 | 259,298 |
August 01, 2025 | 741.4 | 711.2 | 711.2 | 741.4 | 709.58 | 287,098 |
July 31, 2025 | 731.6 | 719.81 | 719.81 | 731.6 | 715 | 388,983 |
July 30, 2025 | 718.5 | 723.35 | 723.35 | 730.5 | 717.19 | 155,713 |
July 29, 2025 | 732.35 | 722.97 | 722.97 | 732.35 | 710 | 248,668 |
July 28, 2025 | 725 | 716.45 | 716.45 | 728.06 | 715.35 | 333,048 |
July 25, 2025 | 753.39 | 721.72 | 721.72 | 753.39 | 720.65 | 457,700 |
July 24, 2025 | 754.43 | 731.45 | 731.45 | 754.43 | 727.96 | 258,831 |
July 23, 2025 | 753.75 | 732.46 | 732.46 | 753.75 | 709.85 | 249,810 |
July 22, 2025 | 753.98 | 731.8 | 731.8 | 753.98 | 728.28 | 154,922 |
July 21, 2025 | 753.65 | 734.52 | 734.52 | 753.65 | 718 | 271,776 |
July 18, 2025 | 717.98 | 731.7 | 731.7 | 744.49 | 714.3 | 277,157 |
July 17, 2025 | 745.47 | 736.39 | 736.39 | 745.47 | 734.17 | 315,349 |
July 16, 2025 | 743.35 | 737.36 | 737.36 | 743.35 | 728.7 | 180,989 |
July 15, 2025 | 731.92 | 736.09 | 736.09 | 736.86 | 724 | 228,432 |
July 14, 2025 | 745 | 731.92 | 731.92 | 745 | 724.55 | 273,115 |
July 11, 2025 | 756.57 | 728.58 | 728.58 | 756.57 | 727.54 | 375,324 |
July 10, 2025 | 755.99 | 734.53 | 734.53 | 755.99 | 729 | 210,828 |
July 09, 2025 | 758.42 | 736.22 | 736.22 | 758.42 | 731 | 230,946 |
July 08, 2025 | 735.5 | 736.33 | 736.33 | 742.35 | 726 | 261,601 |