739.80
-1.85(-0.25%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 739.95 | 740.05 | 740.05 | 743.25 | 725.75 | 62,716 |
| September 25, 2025 | 736 | 739.8 | 739.8 | 747.45 | 735.05 | 65,621 |
| September 24, 2025 | 749.9 | 743.3 | 743.3 | 757.75 | 740 | 27,423 |
| September 23, 2025 | 746.25 | 741.45 | 741.45 | 751.5 | 735.9 | 40,635 |
| September 22, 2025 | 752.95 | 746.95 | 746.95 | 754.05 | 742 | 15,292 |
| September 19, 2025 | 751.5 | 752.95 | 752.95 | 763.9 | 749 | 57,214 |
| September 18, 2025 | 741.75 | 749.9 | 749.9 | 756.6 | 741.75 | 52,044 |
| September 17, 2025 | 730 | 741.75 | 741.75 | 746 | 725.05 | 75,212 |
| September 16, 2025 | 733.1 | 729.65 | 729.65 | 735.7 | 726 | 19,223 |
| September 15, 2025 | 730 | 731.65 | 731.65 | 734.15 | 725.55 | 14,989 |
| September 12, 2025 | 727.45 | 724.4 | 724.4 | 728.25 | 720 | 35,946 |
| September 11, 2025 | 727 | 726.25 | 726.25 | 734 | 722.7 | 19,523 |
| September 10, 2025 | 735 | 727.8 | 727.8 | 739.05 | 725.05 | 34,876 |
| September 09, 2025 | 739 | 733.35 | 733.35 | 743 | 727.5 | 54,824 |
| September 08, 2025 | 760 | 737.3 | 737.3 | 768.95 | 732.9 | 64,496 |
| September 05, 2025 | 780 | 768.1 | 768.1 | 780 | 752.2 | 71,346 |
| September 04, 2025 | 795 | 775.15 | 775.15 | 799.4 | 769.4 | 142,125 |
| September 03, 2025 | 773.15 | 783.85 | 783.85 | 790 | 769.05 | 96,638 |
| September 02, 2025 | 735.4 | 773.15 | 773.15 | 784.9 | 733 | 264,667 |
| September 01, 2025 | 700.4 | 735.4 | 735.4 | 749.9 | 700.4 | 147,818 |
| August 29, 2025 | 691 | 704.7 | 704.7 | 712 | 691 | 54,577 |
| August 28, 2025 | 690 | 694 | 694 | 701.65 | 687.1 | 49,700 |
| August 26, 2025 | 711.1 | 695.05 | 695.05 | 712.95 | 690 | 73,415 |
| August 25, 2025 | 739.45 | 713.15 | 713.15 | 739.45 | 710.6 | 33,986 |
| August 22, 2025 | 735.55 | 731.2 | 731.2 | 740.5 | 728 | 16,573 |
| August 21, 2025 | 741 | 740.75 | 740.75 | 749.5 | 735.55 | 26,710 |
| August 20, 2025 | 740 | 743.05 | 743.05 | 750 | 738.2 | 24,619 |
| August 19, 2025 | 745 | 738.4 | 738.4 | 749.1 | 734.05 | 64,674 |
| August 18, 2025 | 735 | 740.6 | 740.6 | 756 | 724.05 | 129,874 |
| August 14, 2025 | 725 | 716.1 | 716.1 | 725 | 705.2 | 492,828 |
| August 13, 2025 | 714 | 715.95 | 714.45 | 728 | 710 | 47,995 |
| August 12, 2025 | 732.6 | 713.85 | 712.35 | 734.65 | 705 | 51,311 |
| August 11, 2025 | 743 | 732.6 | 731.07 | 768.5 | 726.3 | 145,315 |
| August 08, 2025 | 729.5 | 728.8 | 727.27 | 777.7 | 719.05 | 416,836 |
| August 07, 2025 | 709 | 717 | 715.5 | 722.05 | 701.65 | 61,141 |
| August 06, 2025 | 715 | 713.05 | 711.56 | 718.65 | 704.25 | 11,730 |
| August 05, 2025 | 712.8 | 713.1 | 711.61 | 726.75 | 707.55 | 57,848 |
| August 04, 2025 | 693 | 712.5 | 711.01 | 722.7 | 685 | 58,052 |
| August 01, 2025 | 708 | 689.15 | 687.71 | 714.3 | 681.85 | 19,358 |
| July 31, 2025 | 717 | 709.95 | 709.95 | 728.3 | 705 | 24,330 |
| July 30, 2025 | 731.65 | 724.45 | 724.45 | 737.95 | 720.05 | 15,141 |
| July 29, 2025 | 705 | 730.2 | 730.2 | 734 | 704 | 58,485 |
| July 28, 2025 | 721.1 | 705.6 | 705.6 | 727.05 | 699 | 23,413 |
| July 25, 2025 | 725 | 723.9 | 723.9 | 730 | 720 | 20,285 |
| July 24, 2025 | 725 | 722.85 | 722.85 | 730.8 | 719.05 | 10,734 |
| July 23, 2025 | 742 | 723.1 | 723.1 | 745.05 | 720.2 | 31,927 |
| July 22, 2025 | 723.5 | 739.25 | 739.25 | 746 | 723.3 | 41,084 |
| July 21, 2025 | 735 | 725.4 | 725.4 | 748.25 | 721 | 53,064 |
| July 18, 2025 | 754 | 733.7 | 733.7 | 755.6 | 731 | 35,818 |
| July 17, 2025 | 746.4 | 748.6 | 748.6 | 761.35 | 746.4 | 10,488 |
| July 16, 2025 | 755.45 | 754.2 | 754.2 | 761 | 742 | 38,741 |
| July 15, 2025 | 750.2 | 755.45 | 755.45 | 757.8 | 730.05 | 22,316 |
| July 14, 2025 | 734.1 | 752.15 | 752.15 | 759 | 727.9 | 49,767 |
| July 11, 2025 | 741.2 | 735.1 | 735.1 | 748.2 | 732.5 | 19,396 |
| July 10, 2025 | 740.05 | 743.2 | 743.2 | 750.75 | 740.05 | 23,905 |
| July 09, 2025 | 754 | 743.2 | 743.2 | 756.2 | 740.05 | 26,593 |
| July 08, 2025 | 745 | 753.6 | 753.6 | 775 | 741.95 | 86,979 |
| July 07, 2025 | 748.35 | 746.95 | 746.95 | 751.8 | 742.05 | 25,829 |
| July 04, 2025 | 758 | 748.35 | 748.35 | 766.6 | 738 | 42,071 |
| July 03, 2025 | 773.1 | 757.05 | 757.05 | 773.8 | 751.05 | 43,395 |