719.55
-2.25(-0.31%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 719.5 | 721.8 | 721.8 | 724.8 | 718.9 | 10,865 |
| October 28, 2025 | 717.15 | 721.2 | 721.2 | 726.05 | 715.9 | 2.26M |
| October 27, 2025 | 731.35 | 723.1 | 723.1 | 731.35 | 716.85 | 1.03M |
| October 24, 2025 | 721 | 725.3 | 725.85 | 727.45 | 713.5 | 1.28M |
| October 23, 2025 | 720.15 | 724.6 | 724.6 | 736.55 | 720.15 | 22,621 |
| October 21, 2025 | 723.05 | 722.2 | 722.05 | 728.95 | 717.5 | 81,792 |
| October 20, 2025 | 735.1 | 727.35 | 727.35 | 742 | 726.3 | 1.39M |
| October 17, 2025 | 728.5 | 735.15 | 735.15 | 739.5 | 726.95 | 1.71M |
| October 16, 2025 | 710 | 725.4 | 725.4 | 726.9 | 708.4 | 11,517 |
| October 15, 2025 | 708.25 | 710.2 | 710.2 | 713 | 705.2 | 2.96M |
| October 14, 2025 | 711.05 | 708.15 | 708.2 | 717 | 707 | 632,893 |
| October 13, 2025 | 709.9 | 713.35 | 713.35 | 716.9 | 708.45 | 1.6M |
| October 10, 2025 | 717.5 | 714.3 | 714.3 | 719.55 | 712.5 | 1.41M |
| October 09, 2025 | 706.5 | 715.85 | 715.85 | 717.85 | 704.35 | 1.81M |
| October 08, 2025 | 710 | 710.8 | 710.8 | 713.95 | 707 | 1.55M |
| October 07, 2025 | 715.95 | 714.95 | 714.95 | 721.95 | 711.25 | 1.86M |
| October 06, 2025 | 715 | 715.55 | 715.55 | 716.75 | 703.95 | 1.99M |
| October 03, 2025 | 703.4 | 710.65 | 710.95 | 712.95 | 698.5 | 1.5M |
| October 01, 2025 | 697 | 701.75 | 701.75 | 704.6 | 691.3 | 2.02M |
| September 30, 2025 | 698.7 | 697.4 | 697.4 | 702.15 | 693.5 | 1.89M |
| September 29, 2025 | 695.1 | 698.7 | 698.7 | 703 | 690.3 | 2.4M |
| September 26, 2025 | 705.2 | 698.3 | 698.35 | 705.2 | 696 | 2.17M |
| September 25, 2025 | 710.4 | 703.6 | 703.6 | 711.35 | 702.1 | 1.75M |
| September 24, 2025 | 709 | 707.55 | 707.55 | 713.75 | 700.05 | 2.13M |
| September 23, 2025 | 722.95 | 705.9 | 705.9 | 722.95 | 704.85 | 13,600 |
| September 22, 2025 | 723.85 | 717.2 | 717.2 | 729 | 714.9 | 30,664 |
| September 19, 2025 | 720.05 | 720.5 | 720.5 | 723.25 | 716.15 | 60,958 |
| September 18, 2025 | 713.75 | 719.05 | 719.05 | 724.2 | 713.75 | 440,169 |
| September 17, 2025 | 734.9 | 712.3 | 711.9 | 734.9 | 710.35 | 5.95M |
| September 16, 2025 | 729.95 | 723.45 | 723.45 | 731.75 | 719.55 | 1,280 |
| September 15, 2025 | 735.5 | 727.15 | 727.5 | 735.5 | 724.2 | 2.02M |
| September 12, 2025 | 735.15 | 734.6 | 734.55 | 739.3 | 731.5 | 1.04M |
| September 11, 2025 | 736.45 | 734.1 | 734.1 | 738.9 | 729.9 | 1.3M |
| September 10, 2025 | 734 | 734.55 | 734.55 | 737.7 | 728.9 | 2.56M |
| September 09, 2025 | 731.2 | 732.5 | 732.5 | 734.85 | 724.45 | 1.46M |
| September 08, 2025 | 730.8 | 730.6 | 730.6 | 736 | 728.7 | 455,182 |
| September 05, 2025 | 738.95 | 731.95 | 731.7 | 739.45 | 726.6 | 1.04M |
| September 04, 2025 | 754.75 | 738.6 | 738.6 | 754.75 | 734.8 | 2.25M |
| September 03, 2025 | 742 | 734.75 | 734.75 | 742.95 | 732.05 | 1.25M |
| September 02, 2025 | 731.6 | 741.75 | 741.75 | 746.2 | 731.5 | 1,085 |
| September 01, 2025 | 726.4 | 731.4 | 731.4 | 732.9 | 725.45 | 1.04M |
| August 29, 2025 | 710 | 725.85 | 725.85 | 727 | 709.3 | 2.14M |
| August 28, 2025 | 726 | 711.6 | 711.6 | 726 | 708.7 | 1.89M |
| August 26, 2025 | 734.8 | 719.15 | 717.75 | 734.8 | 715.4 | 5.01M |
| August 25, 2025 | 732.75 | 722.4 | 722.4 | 734.3 | 720.4 | 1.75M |
| August 22, 2025 | 741.65 | 730.7 | 730.7 | 742.1 | 724.65 | 1.58M |
| August 21, 2025 | 759 | 740 | 740 | 759 | 739.5 | 23,758 |
| August 20, 2025 | 727.85 | 753 | 753 | 753 | 717.45 | 8,481 |
| August 19, 2025 | 721.95 | 727.9 | 727.95 | 729.7 | 712.6 | 955,973 |
| August 18, 2025 | 725.05 | 720.4 | 720.4 | 728.7 | 714.3 | 1.95M |
| August 14, 2025 | 708.1 | 711.2 | 710.55 | 713 | 705.05 | 1.47M |
| August 13, 2025 | 706.85 | 710.6 | 710.2 | 711.3 | 700.4 | 1.29M |
| August 12, 2025 | 707.7 | 704.1 | 704.1 | 712.5 | 702.85 | 867,153 |
| August 11, 2025 | 705.8 | 707 | 707 | 710.15 | 695.2 | 1.15M |
| August 08, 2025 | 718.95 | 703.95 | 703.95 | 719.25 | 702.7 | 1.32M |
| August 07, 2025 | 712.15 | 718.55 | 718.55 | 719.9 | 707.25 | 977,299 |
| August 06, 2025 | 720 | 714.65 | 714.65 | 724.1 | 709.3 | 2.4M |
| August 05, 2025 | 730.05 | 716.05 | 716.05 | 734.85 | 707.4 | 3.63M |
| August 04, 2025 | 712.95 | 723.3 | 723.3 | 733.9 | 707.1 | 4.45M |
| August 01, 2025 | 707.1 | 711.1 | 711.1 | 724.95 | 707.1 | 2.42M |