704.00
+1(+0.14%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 702 | 704 | 704 | 712.45 | 693.5 | 371,473 |
| September 25, 2025 | 709.5 | 703 | 703 | 710.8 | 701.15 | 180,624 |
| September 24, 2025 | 723.9 | 708.25 | 708.25 | 725.75 | 707 | 320,949 |
| September 23, 2025 | 751.8 | 721.8 | 721.8 | 751.8 | 719.1 | 443,406 |
| September 22, 2025 | 724 | 750.8 | 750.8 | 779 | 718 | 1.56M |
| September 19, 2025 | 728.4 | 717.55 | 717.55 | 731.15 | 715 | 539,253 |
| September 18, 2025 | 741.6 | 727.4 | 727.4 | 741.8 | 726.15 | 162,028 |
| September 17, 2025 | 736.5 | 737.9 | 737.9 | 751 | 735 | 159,145 |
| September 16, 2025 | 736.7 | 733.3 | 733.3 | 744.95 | 730.8 | 169,720 |
| September 15, 2025 | 730 | 735.5 | 735.5 | 736.9 | 719.3 | 118,808 |
| September 12, 2025 | 729.7 | 723.05 | 723.05 | 731 | 720.85 | 92,412 |
| September 11, 2025 | 731.2 | 726.05 | 726.05 | 738.7 | 724.4 | 98,595 |
| September 10, 2025 | 725 | 731.2 | 731.2 | 742 | 725 | 138,778 |
| September 09, 2025 | 732.05 | 721.2 | 721.2 | 739 | 718.3 | 278,990 |
| September 08, 2025 | 730.5 | 731.55 | 731.55 | 752 | 724 | 267,997 |
| September 05, 2025 | 728.15 | 725.65 | 725.65 | 739.55 | 722 | 196,330 |
| September 04, 2025 | 745 | 728.15 | 728.15 | 754.7 | 723.45 | 296,493 |
| September 03, 2025 | 750 | 741.2 | 741.2 | 752 | 738.5 | 95,738 |
| September 02, 2025 | 742.45 | 743.85 | 743.85 | 757.95 | 738 | 122,167 |
| September 01, 2025 | 740 | 738.5 | 738.5 | 749.6 | 735.15 | 79,249 |
| August 29, 2025 | 750.05 | 740.95 | 740.95 | 759.6 | 735.15 | 170,252 |
| August 28, 2025 | 746.75 | 756.6 | 756.6 | 762 | 736 | 78,783 |
| August 26, 2025 | 782.65 | 758.05 | 758.05 | 782.65 | 755 | 103,021 |
| August 25, 2025 | 776.4 | 779.05 | 779.05 | 796.55 | 772.55 | 133,191 |
| August 22, 2025 | 783.7 | 776.25 | 776.25 | 783.7 | 770.5 | 54,551 |
| August 21, 2025 | 774.7 | 778.25 | 778.25 | 794.8 | 773.4 | 136,061 |
| August 20, 2025 | 764 | 773.7 | 773.7 | 776.4 | 762 | 60,355 |
| August 19, 2025 | 769.85 | 763.75 | 763.75 | 769.85 | 757.7 | 55,906 |
| August 18, 2025 | 751 | 766.4 | 766.4 | 778 | 744.55 | 292,157 |
| August 14, 2025 | 740.6 | 743.6 | 743.6 | 748.6 | 740.6 | 42,279 |
| August 13, 2025 | 742.3 | 739.45 | 739.45 | 743.45 | 731 | 65,683 |
| August 12, 2025 | 750 | 738.8 | 738.8 | 750 | 734.9 | 83,171 |
| August 11, 2025 | 741 | 747.05 | 747.05 | 750.05 | 734 | 455,475 |
| August 08, 2025 | 735.9 | 741 | 741 | 748.3 | 728.5 | 61,231 |
| August 07, 2025 | 734.25 | 732.05 | 732.05 | 735 | 724 | 84,755 |
| August 06, 2025 | 749 | 734.25 | 734.25 | 750.25 | 730.1 | 201,266 |
| August 05, 2025 | 761.1 | 749.7 | 749.7 | 762.45 | 742.6 | 73,966 |
| August 04, 2025 | 745.95 | 756.65 | 756.65 | 763.3 | 733.6 | 98,128 |
| August 01, 2025 | 753.2 | 742.45 | 742.45 | 753.2 | 734.1 | 129,258 |
| July 31, 2025 | 780.4 | 749.4 | 749.4 | 782.95 | 745.15 | 679,335 |
| July 30, 2025 | 754.5 | 789.15 | 789.15 | 804 | 749 | 818,245 |
| July 29, 2025 | 760 | 754.5 | 754.5 | 769 | 751.85 | 118,333 |
| July 28, 2025 | 785 | 761 | 761 | 785.95 | 756.15 | 126,113 |
| July 25, 2025 | 788 | 787.9 | 787.9 | 794.65 | 780.85 | 67,797 |
| July 24, 2025 | 789.2 | 794.3 | 794.3 | 798 | 784.35 | 78,476 |
| July 23, 2025 | 798.7 | 785.05 | 785.05 | 798.9 | 774.2 | 273,266 |
| July 22, 2025 | 793.75 | 794.95 | 794.95 | 798.5 | 786.1 | 75,137 |
| July 21, 2025 | 795 | 793.45 | 793.45 | 797.2 | 785 | 80,456 |
| July 18, 2025 | 810.7 | 799.25 | 799.25 | 815.7 | 793.9 | 96,047 |
| July 17, 2025 | 793.8 | 810.1 | 810.1 | 824.35 | 793.1 | 302,998 |
| July 16, 2025 | 795.5 | 791.6 | 791.6 | 803.45 | 789.05 | 291,335 |
| July 15, 2025 | 787 | 798.4 | 798.4 | 807.4 | 787 | 171,261 |
| July 14, 2025 | 795.05 | 790.35 | 790.35 | 798.95 | 785 | 141,622 |
| July 11, 2025 | 802.25 | 796.1 | 796.1 | 806.9 | 795 | 83,922 |
| July 10, 2025 | 807.5 | 806.2 | 806.2 | 810.6 | 798.6 | 86,133 |
| July 09, 2025 | 812.9 | 803.7 | 803.7 | 812.9 | 801.8 | 72,082 |
| July 08, 2025 | 814.3 | 808.85 | 808.85 | 818.2 | 798.5 | 120,795 |
| July 07, 2025 | 828.55 | 814.3 | 814.3 | 829.15 | 812.05 | 329,347 |
| July 04, 2025 | 797.05 | 827.5 | 827.5 | 848 | 797 | 1.27M |
| July 03, 2025 | 800.5 | 801.1 | 801.1 | 809.5 | 794 | 176,548 |